Skip to main content
logo
State Street SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.67
+0.09 (0.35%)
At close: Mar 16, 2026, 4:00 PM EDT
25.67
0.00 (0.00%)
After-hours: Mar 16, 2026, 4:10 PM EDT

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202625.6825.6925.6225.68-0.37%3,057,381
Mar 13, 202625.6425.6625.5625.5825.58-0.12%3,357,492
Mar 12, 202625.6625.6825.5725.6125.61-0.35%2,860,293
Mar 11, 202625.7725.7725.6825.7025.70-0.46%2,187,218
Mar 10, 202625.8825.9125.8125.8225.82-0.27%2,589,114
Mar 9, 202625.7925.9125.7525.8925.890.31%3,043,291
Mar 6, 202625.7825.8825.7625.8125.81-0.15%6,838,458
Mar 5, 202625.8425.8725.8225.8525.85-0.27%2,358,320
Mar 4, 202625.9326.0025.8825.9225.92-0.04%1,979,040
Mar 3, 202625.8525.9725.8425.9325.93-0.15%4,648,295
Mar 2, 202626.0026.0625.9325.9725.97-0.73%3,230,974
Feb 27, 202626.1526.1726.1226.1626.080.27%1,908,713
Feb 26, 202626.0726.1026.0526.0926.010.15%1,733,497
Feb 25, 202626.0626.0826.0526.0525.97-0.08%1,458,525
Feb 24, 202626.0826.0926.0126.0725.99-0.04%1,645,786
Feb 23, 202626.0326.0926.0226.0826.000.23%1,351,283
Feb 20, 202626.0326.0325.9826.0225.94-3,910,501
Feb 19, 202626.0026.0325.9426.0225.940.04%4,509,444
Feb 18, 202626.0226.0426.0026.0125.93-0.15%2,383,625
Feb 17, 202626.0526.0626.0326.0525.97-2,912,350
Feb 13, 202626.0226.0526.0126.0525.970.35%4,432,613
Feb 12, 202625.9025.9725.8725.9625.880.46%3,820,225
Feb 11, 202625.8525.8925.8325.8425.76-0.19%3,547,118
Feb 10, 202625.8925.9225.8525.8925.810.27%2,444,798
Feb 9, 202625.8025.8325.7925.8225.74-11,303,693
Feb 6, 202625.8125.8725.7525.8225.740.08%1,767,912
Feb 5, 202625.7225.8125.7225.8025.720.43%2,984,411
Feb 4, 202625.7025.7225.6825.6925.61-0.04%3,669,179
Feb 3, 202625.6825.7125.6825.7025.62-0.04%2,487,662
Feb 2, 202625.7525.7525.6925.7125.63-0.43%1,594,365
Jan 30, 202625.8325.8725.7925.8225.66-2,584,838
Jan 29, 202625.7925.8425.7825.8225.660.04%2,450,086
Jan 28, 202625.8225.8425.7925.8125.65-0.04%1,554,931
Jan 27, 202625.8525.8725.8225.8225.66-0.08%3,333,746
Jan 26, 202625.8625.8825.8425.8425.680.12%991,307
Jan 23, 202625.7925.8225.7525.8125.650.08%1,714,573
Jan 22, 202625.7625.8125.7425.7925.630.08%1,906,635
Jan 21, 202625.7325.7925.7125.7725.610.23%2,962,121
Jan 20, 202625.7025.7425.6825.7125.55-0.35%2,913,866
Jan 16, 202625.8425.8625.7925.8025.64-0.19%2,769,886
Jan 15, 202625.9025.9125.8425.8525.69-0.12%2,700,140
Jan 14, 202625.8525.8925.8425.8825.720.23%2,569,766
Jan 13, 202625.8525.8625.8025.8225.660.04%11,017,547
Jan 12, 202625.8125.8425.7925.8125.65-0.08%4,079,886
Jan 9, 202625.7925.8625.7725.8325.670.23%4,503,003
Jan 8, 202625.7625.7925.7525.7725.61-0.15%2,974,238
Jan 7, 202625.8225.8425.7925.8125.650.08%3,579,573
Jan 6, 202625.7725.8025.7325.7925.63-3,868,016
Jan 5, 202625.7625.8225.7625.7925.630.19%15,347,448
Jan 2, 202625.7925.8125.7325.7425.58-0.04%3,063,042