Skip to main content
SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.02
+0.07 (0.28%)
Dec 20, 2024, 4:00 PM EST - Market closed

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.0625.1125.0125.0225.020.28%2,518,629
Dec 19, 202424.9825.0424.9024.9524.95-0.60%3,495,837
Dec 18, 202425.2725.3225.0925.1025.02-0.75%3,571,903
Dec 17, 202425.2925.3225.2825.2925.21-0.04%3,192,797
Dec 16, 202425.3025.3325.2625.3025.220.12%2,504,439
Dec 13, 202425.3525.4925.2625.2725.19-0.43%2,084,742
Dec 12, 202425.4425.4525.3725.3825.30-0.39%6,027,260
Dec 11, 202425.5825.5925.4725.4825.40-0.20%4,601,445
Dec 10, 202425.5525.5625.4925.5325.45-0.16%4,891,121
Dec 9, 202425.6025.6225.5625.5725.49-0.23%4,886,317
Dec 6, 202425.6525.6725.5925.6325.550.20%5,162,422
Dec 5, 202425.5425.5925.5225.5825.500.04%4,678,211
Dec 4, 202425.4425.8125.4225.5725.490.39%4,339,519
Dec 3, 202425.6225.6225.4625.4725.39-0.27%7,953,074
Dec 2, 202425.5125.8725.3225.5425.46-0.27%2,050,445
Nov 29, 202425.5925.6125.5725.6125.450.43%493,389
Nov 27, 202425.4925.5325.4625.5025.340.24%1,582,183
Nov 26, 202425.4325.4425.3825.4425.28-0.16%1,908,824
Nov 25, 202425.4425.4825.4125.4825.320.91%1,789,651
Nov 22, 202425.2525.2825.2225.2525.090.08%2,232,274
Nov 21, 202425.2625.3025.2125.2325.07-0.04%2,196,077
Nov 20, 202425.2225.2925.1925.2425.08-0.08%2,189,646
Nov 19, 202425.2925.3125.2425.2625.100.16%1,716,096
Nov 18, 202425.1425.2525.1425.2225.060.04%1,609,518
Nov 15, 202425.1625.2725.1025.2125.050.04%1,945,533
Nov 14, 202425.2525.3025.1825.2025.04-0.04%2,915,429
Nov 13, 202425.3325.3325.1825.2125.05-0.08%2,990,546
Nov 12, 202425.3025.4025.2025.2325.07-0.55%5,682,296
Nov 11, 202425.3825.4225.3325.3725.21-0.20%2,138,518
Nov 8, 202425.4325.4825.3825.4225.260.20%2,219,950
Nov 7, 202425.2925.4025.2225.3725.210.75%1,488,688
Nov 6, 202425.1925.3025.1225.1825.02-0.79%3,126,352
Nov 5, 202425.3225.3925.2525.3825.220.24%1,521,586
Nov 4, 202425.3525.3925.2825.3225.160.44%1,805,268
Nov 1, 202425.4125.4125.2025.2125.05-0.71%2,080,422
Oct 31, 202425.3725.4425.3325.3925.15-0.08%2,137,140
Oct 30, 202425.4825.5425.4025.4125.17-0.08%1,543,716
Oct 29, 202425.3325.4425.3225.4325.190.08%3,827,662
Oct 28, 202425.4625.4925.3725.4125.17-0.12%1,700,969
Oct 25, 202425.5525.5525.4425.4425.20-0.24%866,820
Oct 24, 202425.4725.5525.4525.5025.260.16%1,188,644
Oct 23, 202425.4625.4925.4225.4625.22-0.24%1,663,208
Oct 22, 202425.5625.5625.4925.5225.280.04%1,542,917
Oct 21, 202425.6025.6125.5125.5125.27-0.70%943,560
Oct 18, 202425.7225.7325.6825.6925.440.08%1,387,781
Oct 17, 202425.7125.7325.6625.6725.42-0.50%1,524,238
Oct 16, 202425.8125.8325.7925.8025.550.12%1,441,625
Oct 15, 202425.7425.7825.7425.7725.520.43%2,047,411
Oct 14, 202425.6125.6625.5925.6625.41-0.12%1,006,348
Oct 11, 202425.6625.7225.6525.6925.440.04%1,124,608
Oct 10, 202425.6825.7025.6225.6825.43-1,336,601
Oct 9, 202425.7225.7325.6725.6825.43-0.27%7,193,772
Oct 8, 202425.6825.7625.6625.7525.500.16%1,206,525
Oct 7, 202425.7225.7625.6725.7125.46-0.35%1,830,347
Oct 4, 202425.8225.8525.7725.8025.55-0.69%4,341,947
Oct 3, 202426.0226.0525.9725.9825.73-0.42%1,899,425
Oct 2, 202426.0426.1026.0226.0925.84-0.15%3,553,430
Oct 1, 202426.1426.1926.1026.1325.88-0.04%2,031,428
Sep 30, 202426.1826.1926.1126.1425.81-0.27%2,469,541
Sep 27, 202426.1726.2226.1626.2125.880.34%1,431,373
Sep 26, 202426.1626.1726.0926.1225.79-1,066,455
Sep 25, 202426.1926.1926.1226.1225.79-0.38%1,109,081
Sep 24, 202426.1526.2426.1326.2225.890.11%9,051,708
Sep 23, 202426.1826.2326.1226.1925.86-0.08%1,398,160
Sep 20, 202426.1826.2826.1526.2125.88-0.04%1,391,493
Sep 19, 202426.1826.2326.1626.2225.89-1,371,331
Sep 18, 202426.2526.3526.2026.2225.89-0.30%1,688,694
Sep 17, 202426.3226.3526.2626.3025.97-0.11%1,469,306
Sep 16, 202426.2926.3426.2626.3326.000.23%1,867,197
Sep 13, 202426.2726.2926.2226.2725.940.23%1,409,159
Sep 12, 202426.2326.2426.1726.2125.88-0.15%3,111,181
Sep 11, 202426.2126.3026.1926.2525.92-11,407,276
Sep 10, 202426.1726.2626.1626.2525.920.34%2,312,233
Sep 9, 202426.1126.1826.0926.1625.830.11%2,153,424
Sep 6, 202426.0926.2326.0626.1325.800.15%2,714,053
Sep 5, 202426.0726.1025.9926.0925.760.27%3,884,720
Sep 4, 202425.9226.0325.9226.0225.690.42%3,099,625
Sep 3, 202425.9025.9425.8525.9125.580.12%2,826,301
Aug 30, 202425.9625.9825.8825.8825.47-0.23%2,150,183
Aug 29, 202425.9225.9625.8825.9425.53-0.12%1,589,537
Aug 28, 202426.0126.0225.9725.9725.56-0.04%1,345,553
Aug 27, 202425.9426.0125.9025.9825.57-0.08%2,115,832
Aug 26, 202426.0526.0625.9926.0025.59-0.08%1,425,740
Aug 23, 202425.9526.0425.9326.0225.610.42%2,017,957
Aug 22, 202425.9625.9725.8825.9125.50-0.38%1,204,834
Aug 21, 202425.9826.0625.9426.0125.600.19%3,973,246
Aug 20, 202425.9325.9725.8825.9625.550.35%1,826,147
Aug 19, 202425.8925.9125.8025.8725.460.08%1,066,399
Aug 16, 202425.8225.8525.7825.8525.440.23%1,533,314
Aug 15, 202425.7325.8025.7225.7925.38-0.39%1,258,969
Aug 14, 202425.8525.9325.8025.8925.480.15%1,557,451
Aug 13, 202425.8425.8625.7825.8525.440.35%1,299,912
Aug 12, 202425.6825.7725.6725.7625.350.19%2,750,231
Aug 9, 202425.7225.7325.6925.7125.300.35%21,755,536
Aug 8, 202425.5825.6425.5825.6225.22-0.12%2,608,289
Aug 7, 202425.6925.7225.6125.6525.24-0.31%3,243,763
Aug 6, 202425.8425.8625.7225.7325.32-0.62%2,513,916
Aug 5, 202426.0126.0425.8225.8925.48-0.08%4,315,209
Aug 2, 202425.7925.9125.7625.9125.501.17%2,556,104
Aug 1, 202425.5625.6425.5125.6125.210.12%2,469,518