Skip to main content
logo
SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.27
+0.06 (0.24%)
At close: Jul 16, 2025, 4:00 PM
25.27
0.00 (0.00%)
After-hours: Jul 16, 2025, 6:30 PM EDT

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202525.2525.2925.2025.26-0.20%2,286,308
Jul 15, 202525.3325.3325.2125.2125.21-0.32%1,635,662
Jul 14, 202525.3025.3225.2625.2925.29-0.08%2,098,879
Jul 11, 202525.3325.3425.2925.3125.31-0.39%1,627,256
Jul 10, 202525.4025.4125.3625.4125.41-0.04%14,662,120
Jul 9, 202525.3425.4225.3325.4225.420.47%1,635,336
Jul 8, 202525.2825.3125.2725.3025.30-0.08%1,548,511
Jul 7, 202525.3725.3725.3025.3225.32-0.35%1,862,838
Jul 3, 202525.4225.4425.3925.4125.41-0.27%1,349,525
Jul 2, 202525.4325.4825.4225.4825.48-0.08%1,547,880
Jul 1, 202525.5025.5325.4525.5025.50-0.39%2,923,027
Jun 30, 202525.5625.6125.5325.6025.520.35%2,218,647
Jun 27, 202525.5025.5725.4825.5125.43-0.16%1,786,964
Jun 26, 202525.5025.5625.4825.5525.470.27%1,360,283
Jun 25, 202525.4325.4925.4025.4825.40-1,917,384
Jun 24, 202525.3825.4925.3425.4825.400.31%2,626,060
Jun 23, 202525.3725.4525.3525.4025.320.32%1,583,225
Jun 20, 202525.2825.3625.2625.3225.240.04%1,189,000
Jun 18, 202525.3325.3825.2825.3125.230.08%1,989,096
Jun 17, 202525.2625.3125.2325.2925.210.32%1,409,597
Jun 16, 202525.2525.3025.2125.2125.13-0.24%1,545,405
Jun 13, 202525.3125.4025.2225.2725.19-0.35%1,317,162
Jun 12, 202525.3525.3625.3125.3625.280.40%1,647,236
Jun 11, 202525.2325.2825.2025.2625.180.32%2,451,590
Jun 10, 202525.2125.2525.1525.1825.100.24%3,672,207
Jun 9, 202525.0925.1625.0925.1225.040.08%4,126,237
Jun 6, 202525.1525.1625.0825.1025.02-0.52%1,281,040
Jun 5, 202525.2925.3125.2225.2325.15-0.20%1,718,573
Jun 4, 202525.1825.3025.1825.2825.200.64%2,119,730
Jun 3, 202525.1625.2225.1125.1225.04-0.08%2,011,397
Jun 2, 202525.1525.1725.1025.1425.06-0.59%1,982,403
May 30, 202525.2525.3025.2325.2925.120.20%1,500,420
May 29, 202525.2125.2725.1825.2425.070.36%1,995,749
May 28, 202525.1725.1825.1125.1524.98-0.12%1,507,325
May 27, 202525.1325.2125.1325.1825.010.40%1,975,571
May 23, 202525.1025.1125.0525.0824.910.12%1,883,181
May 22, 202524.9425.0524.9425.0524.880.28%2,041,027
May 21, 202525.0725.0924.9624.9824.81-0.60%2,387,480
May 20, 202525.1425.1625.0925.1324.96-0.24%3,196,075
May 19, 202525.0625.1925.0425.1925.02-5,456,290
May 16, 202525.2725.2725.1825.1925.020.04%2,679,039
May 15, 202525.0825.1925.0825.1825.010.56%2,820,824
May 14, 202525.1025.1225.0325.0424.87-0.32%1,578,754
May 13, 202525.2025.2025.0925.1224.95-0.12%2,617,861
May 12, 202525.1525.1925.1125.1524.98-0.28%11,491,636
May 9, 202525.2625.2925.2225.2225.050.04%1,420,373
May 8, 202525.3525.3925.2125.2125.04-0.51%1,960,777
May 7, 202525.3325.3625.3125.3425.170.20%2,063,477
May 6, 202525.2425.2925.2025.2925.120.20%2,028,134
May 5, 202525.2625.2625.1925.2425.07-0.16%1,380,772