Skip to main content
logo
State Street SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.80
+0.01 (0.04%)
Dec 26, 2025, 4:00 PM EST - Market closed

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202525.8325.8425.7825.8025.800.04%2,225,831
Dec 24, 202525.7625.8025.7525.7925.790.23%919,746
Dec 23, 202525.6825.7325.6725.7325.73-0.04%1,763,057
Dec 22, 202525.7425.7525.7225.7425.74-0.04%1,855,394
Dec 19, 202525.7525.7725.7325.7525.75-0.08%1,611,900
Dec 18, 202525.7925.7925.7325.7725.77-0.15%2,028,368
Dec 17, 202525.8025.8325.7825.8125.72-1,978,014
Dec 16, 202525.7525.8225.6125.8125.720.16%2,331,931
Dec 15, 202525.7825.8125.7625.7725.680.08%1,525,874
Dec 12, 202525.7625.7625.7325.7525.66-0.27%1,293,123
Dec 11, 202525.8825.8825.8125.8225.73-1,247,473
Dec 10, 202525.7425.8225.7225.8225.730.31%2,087,029
Dec 9, 202525.8025.8025.7325.7425.65-0.08%2,853,050
Dec 8, 202525.7925.7925.7225.7625.67-0.16%1,912,112
Dec 5, 202525.8525.8925.7825.8025.71-0.12%2,238,055
Dec 4, 202525.8625.8625.8025.8325.74-0.19%1,528,598
Dec 3, 202525.8725.9025.8225.8825.790.12%1,380,876
Dec 2, 202525.8225.8525.8025.8525.760.15%1,828,178
Dec 1, 202525.8225.9025.8025.8125.72-0.81%1,644,908
Nov 28, 202526.0426.0425.9726.0225.84-0.12%893,829
Nov 26, 202526.0126.0525.9526.0525.870.12%1,723,273
Nov 25, 202525.9826.0425.9626.0225.840.23%2,105,393
Nov 24, 202525.9425.9725.9025.9625.780.19%1,404,631
Nov 21, 202525.9225.9325.8625.9125.730.27%1,726,981
Nov 20, 202525.8425.8725.8325.8425.660.12%3,805,018
Nov 19, 202525.8425.8525.7925.8125.63-0.04%1,509,752
Nov 18, 202525.8425.8725.7925.8225.640.04%1,432,532
Nov 17, 202525.7925.8325.7625.8125.630.08%1,327,926
Nov 14, 202525.8725.8925.7925.7925.62-0.15%1,552,967
Nov 13, 202525.8625.8825.8225.8325.65-0.27%3,035,909
Nov 12, 202525.9025.9325.8825.9025.72-0.04%1,645,253
Nov 11, 202525.9025.9225.8225.9125.730.27%1,849,763
Nov 10, 202525.8425.8625.7925.8425.66-0.04%1,444,627
Nov 7, 202525.8325.8825.8025.8525.67-2,019,892
Nov 6, 202525.8425.8725.8025.8525.670.39%1,946,318
Nov 5, 202525.8425.8425.7525.7525.58-0.39%2,553,758
Nov 4, 202525.8325.8625.8125.8525.670.15%3,448,983
Nov 3, 202525.8125.8525.7925.8125.63-0.50%6,753,105
Oct 31, 202525.9725.9825.9225.9425.68-0.04%4,886,267
Oct 30, 202525.9225.9925.9025.9525.69-0.19%2,777,965
Oct 29, 202526.1226.1325.9826.0025.74-0.42%2,358,647
Oct 28, 202526.1026.1326.0826.1125.85-1,929,389
Oct 27, 202526.0826.1526.0426.1125.850.12%1,495,669
Oct 24, 202526.1026.1626.0526.0825.820.08%1,396,484
Oct 23, 202526.0726.1626.0526.0625.80-0.23%2,277,270
Oct 22, 202526.1026.1426.0726.1225.860.08%2,138,003
Oct 21, 202526.1326.1326.0926.1025.840.12%1,755,688
Oct 20, 202526.0726.0826.0526.0725.810.12%1,478,339
Oct 17, 202526.0626.0625.9926.0425.78-0.12%2,308,913
Oct 16, 202525.9726.0725.9126.0725.810.35%2,635,412