Skip to main content
logo
SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.55
-0.08 (-0.31%)
Aug 14, 2025, 4:00 PM - Market closed

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202525.5825.5925.5425.5525.55-0.31%1,117,252
Aug 13, 202525.6025.6425.5925.6325.630.35%1,413,021
Aug 12, 202525.5125.5425.4825.5425.54-1,881,497
Aug 11, 202525.5325.5625.5225.5425.540.12%18,453,398
Aug 8, 202525.5425.5825.5125.5125.51-0.23%948,045
Aug 7, 202525.6025.6225.5525.5725.57-0.08%1,559,109
Aug 6, 202525.5725.6025.4925.5925.59-2,509,720
Aug 5, 202525.5625.6125.5525.5925.59-2,362,292
Aug 4, 202525.5725.6025.5425.5925.590.04%4,922,350
Aug 1, 202525.5025.5825.3025.5825.580.55%5,084,369
Jul 31, 202525.4625.4925.4325.4425.360.04%13,263,988
Jul 30, 202525.4325.4925.4125.4325.35-0.27%2,064,300
Jul 29, 202525.4025.5025.3725.5025.420.51%1,579,122
Jul 28, 202525.3825.3925.3325.3725.29-0.16%1,391,845
Jul 25, 202525.3725.4125.3525.4125.330.24%1,074,407
Jul 24, 202525.3125.3825.3125.3525.27-0.08%1,600,169
Jul 23, 202525.4125.4125.3625.3725.29-0.24%1,780,352
Jul 22, 202525.4025.4525.4025.4325.350.16%1,025,919
Jul 21, 202525.4125.4525.3825.3925.310.28%1,365,071
Jul 18, 202525.3325.3425.3025.3225.240.16%1,916,355
Jul 17, 202525.2925.3125.2525.2825.200.04%1,550,232
Jul 16, 202525.2525.2925.2025.2725.190.24%2,956,314
Jul 15, 202525.3325.3325.2125.2125.13-0.32%1,635,662
Jul 14, 202525.3025.3225.2625.2925.21-0.08%2,098,879
Jul 11, 202525.3325.3425.2925.3125.23-0.39%1,627,256
Jul 10, 202525.4025.4125.3625.4125.33-0.04%14,662,120
Jul 9, 202525.3425.4225.3325.4225.340.47%1,635,336
Jul 8, 202525.2825.3125.2725.3025.22-0.08%1,548,511
Jul 7, 202525.3725.3725.3025.3225.24-0.35%1,862,838
Jul 3, 202525.4225.4425.3925.4125.33-0.27%1,349,525
Jul 2, 202525.4325.4825.4225.4825.40-0.08%1,547,880
Jul 1, 202525.5025.5325.4525.5025.42-0.39%2,923,027
Jun 30, 202525.5625.6125.5325.6025.430.35%2,218,647
Jun 27, 202525.5025.5725.4825.5125.34-0.16%1,786,964
Jun 26, 202525.5025.5625.4825.5525.380.27%1,360,283
Jun 25, 202525.4325.4925.4025.4825.31-1,917,384
Jun 24, 202525.3825.4925.3425.4825.310.31%2,626,060
Jun 23, 202525.3725.4525.3525.4025.230.32%1,583,225
Jun 20, 202525.2825.3625.2625.3225.150.04%1,189,000
Jun 18, 202525.3325.3825.2825.3125.140.08%1,989,096
Jun 17, 202525.2625.3125.2325.2925.120.32%1,409,597
Jun 16, 202525.2525.3025.2125.2125.04-0.24%1,545,405
Jun 13, 202525.3125.4025.2225.2725.10-0.35%1,317,162
Jun 12, 202525.3525.3625.3125.3625.190.40%1,647,236
Jun 11, 202525.2325.2825.2025.2625.090.32%2,451,590
Jun 10, 202525.2125.2525.1525.1825.010.24%3,672,207
Jun 9, 202525.0925.1625.0925.1224.950.08%4,126,237
Jun 6, 202525.1525.1625.0825.1024.93-0.52%1,281,040
Jun 5, 202525.2925.3125.2225.2325.06-0.20%1,718,573
Jun 4, 202525.1825.3025.1825.2825.110.64%2,119,730