SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.85
0.00 (0.00%)
Nov 7, 2025, 4:00 PM EST - Market closed
SPAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.83 | 25.88 | 25.80 | 25.85 | 25.85 | - | 2,019,892 |
| Nov 6, 2025 | 25.84 | 25.87 | 25.80 | 25.85 | 25.85 | 0.39% | 1,946,318 |
| Nov 5, 2025 | 25.84 | 25.84 | 25.75 | 25.75 | 25.75 | -0.39% | 2,552,186 |
| Nov 4, 2025 | 25.83 | 25.86 | 25.81 | 25.85 | 25.85 | 0.15% | 3,448,983 |
| Nov 3, 2025 | 25.81 | 25.85 | 25.79 | 25.81 | 25.81 | -0.50% | 6,753,105 |
| Oct 31, 2025 | 25.97 | 25.98 | 25.92 | 25.94 | 25.85 | -0.04% | 4,886,267 |
| Oct 30, 2025 | 25.92 | 25.99 | 25.90 | 25.95 | 25.86 | -0.19% | 2,777,965 |
| Oct 29, 2025 | 26.12 | 26.13 | 25.98 | 26.00 | 25.91 | -0.42% | 2,358,647 |
| Oct 28, 2025 | 26.10 | 26.13 | 26.08 | 26.11 | 26.02 | - | 1,929,389 |
| Oct 27, 2025 | 26.08 | 26.15 | 26.04 | 26.11 | 26.02 | 0.12% | 1,495,669 |
| Oct 24, 2025 | 26.10 | 26.16 | 26.05 | 26.08 | 25.99 | 0.08% | 1,396,484 |
| Oct 23, 2025 | 26.07 | 26.16 | 26.05 | 26.06 | 25.97 | -0.23% | 2,277,270 |
| Oct 22, 2025 | 26.10 | 26.14 | 26.07 | 26.12 | 26.03 | 0.08% | 2,138,003 |
| Oct 21, 2025 | 26.13 | 26.13 | 26.09 | 26.10 | 26.01 | 0.12% | 1,755,688 |
| Oct 20, 2025 | 26.07 | 26.08 | 26.05 | 26.07 | 25.98 | 0.12% | 1,478,339 |
| Oct 17, 2025 | 26.06 | 26.06 | 25.99 | 26.04 | 25.95 | -0.12% | 2,308,913 |
| Oct 16, 2025 | 25.97 | 26.07 | 25.91 | 26.07 | 25.98 | 0.35% | 2,635,412 |
| Oct 15, 2025 | 26.01 | 26.05 | 25.96 | 25.98 | 25.89 | - | 2,433,879 |
| Oct 14, 2025 | 25.94 | 25.99 | 25.89 | 25.98 | 25.89 | 0.12% | 2,462,761 |
| Oct 13, 2025 | 25.92 | 25.96 | 25.88 | 25.95 | 25.86 | 0.12% | 1,559,415 |
| Oct 10, 2025 | 25.89 | 25.94 | 25.86 | 25.92 | 25.83 | 0.43% | 5,225,325 |
| Oct 9, 2025 | 25.81 | 25.82 | 25.79 | 25.81 | 25.72 | -0.08% | 10,864,569 |
| Oct 8, 2025 | 25.87 | 25.88 | 25.82 | 25.83 | 25.74 | - | 1,634,619 |
| Oct 7, 2025 | 25.81 | 25.85 | 25.79 | 25.83 | 25.74 | 0.19% | 1,811,303 |
| Oct 6, 2025 | 25.79 | 25.83 | 25.76 | 25.78 | 25.69 | -0.23% | 1,532,627 |
| Oct 3, 2025 | 25.87 | 25.89 | 25.83 | 25.84 | 25.75 | -0.08% | 1,564,936 |
| Oct 2, 2025 | 25.83 | 25.87 | 25.80 | 25.86 | 25.77 | 0.08% | 1,344,494 |
| Oct 1, 2025 | 25.84 | 25.87 | 25.78 | 25.84 | 25.75 | -0.04% | 1,961,352 |
| Sep 30, 2025 | 25.87 | 25.92 | 25.84 | 25.85 | 25.68 | -0.08% | 1,423,029 |
| Sep 29, 2025 | 25.84 | 25.90 | 25.81 | 25.87 | 25.70 | 0.23% | 1,036,505 |
| Sep 26, 2025 | 25.80 | 25.85 | 25.75 | 25.81 | 25.64 | - | 1,151,940 |
| Sep 25, 2025 | 25.81 | 25.81 | 25.75 | 25.81 | 25.64 | -0.08% | 1,160,979 |
| Sep 24, 2025 | 25.85 | 25.87 | 25.82 | 25.83 | 25.66 | -0.19% | 1,140,017 |
| Sep 23, 2025 | 25.85 | 25.89 | 25.83 | 25.88 | 25.71 | 0.19% | 1,550,186 |
| Sep 22, 2025 | 25.87 | 25.92 | 25.82 | 25.83 | 25.66 | -0.15% | 1,101,718 |
| Sep 19, 2025 | 25.87 | 25.89 | 25.85 | 25.87 | 25.70 | -0.04% | 1,333,428 |
| Sep 18, 2025 | 25.87 | 25.90 | 25.84 | 25.88 | 25.71 | -0.27% | 1,256,891 |
| Sep 17, 2025 | 26.01 | 26.05 | 25.91 | 25.95 | 25.78 | -0.15% | 1,746,865 |
| Sep 16, 2025 | 25.99 | 26.00 | 25.96 | 25.99 | 25.82 | 0.08% | 2,160,369 |
| Sep 15, 2025 | 25.97 | 25.99 | 25.94 | 25.97 | 25.80 | 0.15% | 839,953 |
| Sep 12, 2025 | 25.91 | 25.94 | 25.88 | 25.93 | 25.76 | -0.15% | 967,437 |
| Sep 11, 2025 | 25.95 | 25.99 | 25.92 | 25.97 | 25.80 | 0.27% | 1,099,527 |
| Sep 10, 2025 | 25.89 | 25.95 | 25.88 | 25.90 | 25.73 | 0.19% | 1,584,922 |
| Sep 9, 2025 | 25.90 | 25.91 | 25.83 | 25.85 | 25.68 | -0.23% | 1,381,852 |
| Sep 8, 2025 | 25.88 | 25.91 | 25.86 | 25.91 | 25.74 | 0.35% | 1,775,707 |
| Sep 5, 2025 | 25.83 | 25.85 | 25.75 | 25.82 | 25.65 | 0.51% | 2,171,262 |
| Sep 4, 2025 | 25.66 | 25.70 | 25.61 | 25.69 | 25.52 | 0.39% | 1,634,359 |
| Sep 3, 2025 | 25.52 | 25.62 | 25.52 | 25.59 | 25.42 | 0.31% | 1,785,907 |
| Sep 2, 2025 | 25.50 | 25.52 | 25.47 | 25.51 | 25.34 | -0.58% | 1,799,641 |
| Aug 29, 2025 | 25.65 | 25.68 | 25.64 | 25.66 | 25.41 | -0.08% | 1,240,756 |