Skip to main content
SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.51
+0.02 (0.08%)
Mar 31, 2025, 3:27 PM EDT - Market open

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202525.5625.5725.5425.55-0.22%197,601
Mar 28, 202525.4425.5025.4025.4925.490.59%1,112,964
Mar 27, 202525.3325.3525.3125.3425.34-0.08%1,264,883
Mar 26, 202525.3725.3925.3425.3625.36-0.20%1,659,459
Mar 25, 202525.3725.4425.3625.4125.410.12%1,823,521
Mar 24, 202525.4525.4525.3725.3825.38-0.43%1,193,980
Mar 21, 202525.5525.5625.4825.4925.49-0.08%1,227,113
Mar 20, 202525.6025.6125.5025.5125.510.08%1,230,320
Mar 19, 202525.4125.5125.3725.4925.490.28%1,334,076
Mar 18, 202525.3825.4525.3725.4225.420.08%1,520,279
Mar 17, 202525.4225.4625.3825.4025.400.12%1,482,341
Mar 14, 202525.3825.4025.3525.3725.37-0.20%1,587,980
Mar 13, 202525.3225.4325.2925.4225.420.28%1,869,840
Mar 12, 202525.3725.4125.3425.3525.35-0.20%2,751,319
Mar 11, 202525.4825.5325.4025.4025.40-0.39%5,406,444
Mar 10, 202525.4925.5425.4725.5025.500.47%1,898,354
Mar 7, 202525.5125.5625.3625.3825.38-0.12%1,874,542
Mar 6, 202525.4125.4525.3425.4125.41-0.08%1,984,012
Mar 5, 202525.5325.5725.4225.4325.43-0.35%2,838,258
Mar 4, 202525.6225.6525.4925.5225.52-0.27%2,612,964
Mar 3, 202525.4925.6025.4525.5925.59-0.12%3,160,499
Feb 28, 202525.5825.6325.5325.6225.540.43%2,280,279
Feb 27, 202525.4825.5325.4625.5125.43-0.16%1,708,705
Feb 26, 202525.5025.5625.4625.5525.470.24%1,522,227
Feb 25, 202525.4525.5025.4425.4925.410.59%2,057,581
Feb 24, 202525.2925.3525.2725.3425.260.16%1,816,017
Feb 21, 202525.2225.3325.1825.3025.220.48%1,898,852
Feb 20, 202525.1725.2025.1725.1825.100.12%1,663,319
Feb 19, 202525.1025.1625.0825.1525.070.16%1,429,476
Feb 18, 202525.1525.1925.1125.1125.03-0.40%2,302,129
Feb 14, 202525.2325.2725.2025.2125.130.32%1,204,063
Feb 13, 202525.0825.1525.0525.1325.050.64%2,520,708
Feb 12, 202524.9825.0224.9324.9724.89-0.52%4,120,714
Feb 11, 202525.1125.1225.0925.1025.02-0.24%1,351,804
Feb 10, 202525.1825.2225.1425.1625.080.04%2,446,974
Feb 7, 202525.1525.1825.1225.1525.07-0.28%1,451,932
Feb 6, 202525.2225.2625.1925.2225.14-0.08%2,927,994
Feb 5, 202525.2025.2925.2025.2425.160.48%7,436,828
Feb 4, 202525.0325.1325.0025.1225.040.20%3,108,736
Feb 3, 202525.1025.1725.0425.0724.99-0.32%4,972,001
Jan 31, 202525.1925.2225.1025.1524.98-0.16%1,996,600
Jan 30, 202525.2025.2225.1625.1925.020.16%1,287,051
Jan 29, 202525.1825.2025.0925.1524.98-0.04%2,371,295
Jan 28, 202525.1225.1825.0925.1624.99-0.08%1,024,291
Jan 27, 202525.1625.2025.1225.1825.010.56%1,815,884
Jan 24, 202524.9925.0624.9825.0424.870.20%1,702,417
Jan 23, 202524.9625.0124.9524.9924.83-0.24%2,291,806
Jan 22, 202525.0825.1225.0225.0524.88-0.20%1,874,768
Jan 21, 202525.0825.1125.0325.1024.930.32%3,898,803
Jan 17, 202525.0425.0625.0025.0224.850.04%1,458,939