Skip to main content
logo
State Street SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.80
-0.03 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.8525.8925.7825.8025.80-0.12%2,234,555
Dec 4, 202525.8625.8625.8025.8325.83-0.19%1,528,254
Dec 3, 202525.8725.9025.8225.8825.880.12%1,380,873
Dec 2, 202525.8225.8525.8025.8525.850.15%1,828,178
Dec 1, 202525.8225.9025.8025.8125.81-0.81%1,644,908
Nov 28, 202526.0426.0425.9726.0225.94-0.12%893,829
Nov 26, 202526.0126.0525.9526.0525.960.12%1,723,273
Nov 25, 202525.9826.0425.9626.0225.940.23%2,105,393
Nov 24, 202525.9425.9725.9025.9625.880.19%1,404,631
Nov 21, 202525.9225.9325.8625.9125.830.27%1,726,981
Nov 20, 202525.8425.8725.8325.8425.760.12%3,805,018
Nov 19, 202525.8425.8525.7925.8125.73-0.04%1,509,752
Nov 18, 202525.8425.8725.7925.8225.740.04%1,432,532
Nov 17, 202525.7925.8325.7625.8125.730.08%1,327,926
Nov 14, 202525.8725.8925.7925.7925.71-0.15%1,552,967
Nov 13, 202525.8625.8825.8225.8325.75-0.27%3,035,909
Nov 12, 202525.9025.9325.8825.9025.82-0.04%1,645,253
Nov 11, 202525.9025.9225.8225.9125.830.27%1,849,763
Nov 10, 202525.8425.8625.7925.8425.76-0.04%1,444,627
Nov 7, 202525.8325.8825.8025.8525.77-2,019,892
Nov 6, 202525.8425.8725.8025.8525.770.39%1,946,318
Nov 5, 202525.8425.8425.7525.7525.67-0.39%2,553,758
Nov 4, 202525.8325.8625.8125.8525.770.15%3,448,983
Nov 3, 202525.8125.8525.7925.8125.73-0.50%6,753,105
Oct 31, 202525.9725.9825.9225.9425.77-0.04%4,886,267
Oct 30, 202525.9225.9925.9025.9525.78-0.19%2,777,965
Oct 29, 202526.1226.1325.9826.0025.83-0.42%2,358,647
Oct 28, 202526.1026.1326.0826.1125.94-1,929,389
Oct 27, 202526.0826.1526.0426.1125.940.12%1,495,669
Oct 24, 202526.1026.1626.0526.0825.910.08%1,396,484
Oct 23, 202526.0726.1626.0526.0625.89-0.23%2,277,270
Oct 22, 202526.1026.1426.0726.1225.950.08%2,138,003
Oct 21, 202526.1326.1326.0926.1025.930.12%1,755,688
Oct 20, 202526.0726.0826.0526.0725.900.12%1,478,339
Oct 17, 202526.0626.0625.9926.0425.87-0.12%2,308,913
Oct 16, 202525.9726.0725.9126.0725.900.35%2,635,412
Oct 15, 202526.0126.0525.9625.9825.81-2,433,879
Oct 14, 202525.9425.9925.8925.9825.810.12%2,462,761
Oct 13, 202525.9225.9625.8825.9525.780.12%1,559,415
Oct 10, 202525.8925.9425.8625.9225.750.43%5,225,325
Oct 9, 202525.8125.8225.7925.8125.64-0.08%10,864,569
Oct 8, 202525.8725.8825.8225.8325.66-1,634,619
Oct 7, 202525.8125.8525.7925.8325.660.19%1,811,303
Oct 6, 202525.7925.8325.7625.7825.61-0.23%1,532,627
Oct 3, 202525.8725.8925.8325.8425.67-0.08%1,564,936
Oct 2, 202525.8325.8725.8025.8625.690.08%1,344,494
Oct 1, 202525.8425.8725.7825.8425.67-0.04%1,961,352
Sep 30, 202525.8725.9225.8425.8525.60-0.08%1,423,029
Sep 29, 202525.8425.9025.8125.8725.620.23%1,036,505
Sep 26, 202525.8025.8525.7525.8125.56-1,151,940