Skip to main content
SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.25
+0.01 (0.03%)
Nov 21, 2024, 11:34 AM EST - Market open

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.2225.2925.1925.2425.24-0.08%2,189,646
Nov 19, 202425.2925.3125.2425.2625.260.16%1,716,096
Nov 18, 202425.1425.2525.1425.2225.220.04%1,609,518
Nov 15, 202425.1625.2725.1025.2125.210.04%1,945,533
Nov 14, 202425.2525.3025.1825.2025.20-0.04%2,915,429
Nov 13, 202425.3325.3325.1825.2125.21-0.08%2,990,546
Nov 12, 202425.3025.4025.2025.2325.23-0.55%5,682,296
Nov 11, 202425.3825.4225.3325.3725.37-0.20%2,138,518
Nov 8, 202425.4325.4825.3825.4225.420.20%2,219,950
Nov 7, 202425.2925.4025.2225.3725.370.75%1,488,688
Nov 6, 202425.1925.3025.1225.1825.18-0.79%3,126,352
Nov 5, 202425.3225.3925.2525.3825.380.24%1,521,586
Nov 4, 202425.3525.3925.2825.3225.320.44%1,805,268
Nov 1, 202425.4125.4125.2025.2125.21-0.71%2,080,422
Oct 31, 202425.3725.4425.3325.3925.31-0.08%2,137,140
Oct 30, 202425.4825.5425.4025.4125.33-0.08%1,543,716
Oct 29, 202425.3325.4425.3225.4325.350.08%3,827,662
Oct 28, 202425.4625.4925.3725.4125.33-0.12%1,700,969
Oct 25, 202425.5525.5525.4425.4425.36-0.24%866,820
Oct 24, 202425.4725.5525.4525.5025.420.16%1,188,644
Oct 23, 202425.4625.4925.4225.4625.38-0.24%1,663,208
Oct 22, 202425.5625.5625.4925.5225.440.04%1,542,917
Oct 21, 202425.6025.6125.5125.5125.43-0.70%943,560
Oct 18, 202425.7225.7325.6825.6925.610.08%1,387,781
Oct 17, 202425.7125.7325.6625.6725.59-0.50%1,524,238
Oct 16, 202425.8125.8325.7925.8025.720.12%1,441,625
Oct 15, 202425.7425.7825.7425.7725.690.43%2,047,411
Oct 14, 202425.6125.6625.5925.6625.58-0.12%1,006,348
Oct 11, 202425.6625.7225.6525.6925.610.04%1,124,608
Oct 10, 202425.6825.7025.6225.6825.60-1,336,601
Oct 9, 202425.7225.7325.6725.6825.60-0.27%7,193,772
Oct 8, 202425.6825.7625.6625.7525.670.16%1,206,525
Oct 7, 202425.7225.7625.6725.7125.63-0.35%1,830,347
Oct 4, 202425.8225.8525.7725.8025.72-0.69%4,341,947
Oct 3, 202426.0226.0525.9725.9825.90-0.42%1,899,425
Oct 2, 202426.0426.1026.0226.0926.00-0.15%3,553,430
Oct 1, 202426.1426.1926.1026.1326.04-0.04%2,031,428
Sep 30, 202426.1826.1926.1126.1425.97-0.27%2,469,541
Sep 27, 202426.1726.2226.1626.2126.040.34%1,431,373
Sep 26, 202426.1626.1726.0926.1225.95-1,066,455
Sep 25, 202426.1926.1926.1226.1225.95-0.38%1,109,081
Sep 24, 202426.1526.2426.1326.2226.050.11%9,051,708
Sep 23, 202426.1826.2326.1226.1926.02-0.08%1,398,160
Sep 20, 202426.1826.2826.1526.2126.04-0.04%1,391,493
Sep 19, 202426.1826.2326.1626.2226.05-1,371,331
Sep 18, 202426.2526.3526.2026.2226.05-0.30%1,688,694
Sep 17, 202426.3226.3526.2626.3026.13-0.11%1,469,306
Sep 16, 202426.2926.3426.2626.3326.160.23%1,867,197
Sep 13, 202426.2726.2926.2226.2726.100.23%1,409,159
Sep 12, 202426.2326.2426.1726.2126.04-0.15%3,111,181
Sep 11, 202426.2126.3026.1926.2526.08-11,407,276
Sep 10, 202426.1726.2626.1626.2526.080.34%2,312,233
Sep 9, 202426.1126.1826.0926.1625.990.11%2,153,424
Sep 6, 202426.0926.2326.0626.1325.960.15%2,714,053
Sep 5, 202426.0726.1025.9926.0925.920.27%3,884,720
Sep 4, 202425.9226.0325.9226.0225.850.42%3,099,625
Sep 3, 202425.9025.9425.8525.9125.750.12%2,826,301
Aug 30, 202425.9625.9825.8825.8825.63-0.23%2,150,183
Aug 29, 202425.9225.9625.8825.9425.69-0.12%1,589,537
Aug 28, 202426.0126.0225.9725.9725.72-0.04%1,345,553
Aug 27, 202425.9426.0125.9025.9825.73-0.08%2,115,832
Aug 26, 202426.0526.0625.9926.0025.75-0.08%1,425,740
Aug 23, 202425.9526.0425.9326.0225.770.42%2,017,957
Aug 22, 202425.9625.9725.8825.9125.66-0.38%1,204,834
Aug 21, 202425.9826.0625.9426.0125.760.19%3,973,246
Aug 20, 202425.9325.9725.8825.9625.710.35%1,826,147
Aug 19, 202425.8925.9125.8025.8725.620.08%1,066,399
Aug 16, 202425.8225.8525.7825.8525.600.23%1,533,314
Aug 15, 202425.7325.8025.7225.7925.54-0.39%1,258,969
Aug 14, 202425.8525.9325.8025.8925.640.15%1,557,451
Aug 13, 202425.8425.8625.7825.8525.600.35%1,299,912
Aug 12, 202425.6825.7725.6725.7625.520.19%2,750,231
Aug 9, 202425.7225.7325.6925.7125.470.35%21,755,536
Aug 8, 202425.5825.6425.5825.6225.38-0.12%2,608,289
Aug 7, 202425.6925.7225.6125.6525.41-0.31%3,243,763
Aug 6, 202425.8425.8625.7225.7325.49-0.62%2,513,916
Aug 5, 202426.0126.0425.8225.8925.64-0.08%4,315,209
Aug 2, 202425.7925.9125.7625.9125.661.17%2,556,104
Aug 1, 202425.5625.6425.5125.6125.370.12%2,469,518
Jul 31, 202425.5025.5925.4625.5825.260.55%11,430,618
Jul 30, 202425.4325.4625.4025.4425.120.08%2,511,210
Jul 29, 202425.4425.4425.3925.4225.100.12%1,328,430
Jul 26, 202425.3725.3925.3325.3925.070.44%1,743,056
Jul 25, 202425.2725.3425.2525.2824.960.20%2,341,268
Jul 24, 202425.3425.3525.2325.2324.91-0.28%4,167,081
Jul 23, 202425.3125.3425.2925.3024.980.04%1,463,292
Jul 22, 202425.3425.3525.2625.2924.97-0.08%1,825,604
Jul 19, 202425.3225.3325.2625.3124.99-0.24%8,653,541
Jul 18, 202425.4025.4425.3625.3725.05-0.24%1,837,288
Jul 17, 202425.3925.4525.3625.4325.110.08%2,381,503
Jul 16, 202425.3525.4225.3425.4125.090.40%1,651,981
Jul 15, 202425.3525.3825.3025.3124.99-0.35%2,017,355
Jul 12, 202425.3425.4025.2825.4025.080.24%1,598,059
Jul 11, 202425.3925.3925.2925.3425.020.56%1,804,457
Jul 10, 202425.2025.2225.1725.2024.880.08%4,110,015
Jul 9, 202425.1725.2125.1325.1824.86-0.04%1,876,344
Jul 8, 202425.1925.2125.1725.1924.87-0.04%1,368,421
Jul 5, 202425.1625.2125.1025.2024.880.52%1,781,855
Jul 3, 202424.9925.0924.9825.0724.750.56%787,122
Jul 2, 202424.9324.9624.9024.9324.610.28%1,353,839