Skip to main content
logo
State Street SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.55
-0.05 (-0.20%)
Apr 6, 2026, 1:30 PM EDT - Market open

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202625.5425.5625.4725.55--0.20%273,790
Apr 2, 202625.5125.6125.4825.6025.600.20%4,415,278
Apr 1, 202625.5425.5925.5025.5525.55-0.27%14,831,945
Mar 31, 202625.6025.6625.5825.6225.530.27%9,221,097
Mar 30, 202625.5425.5925.5225.5525.460.51%12,889,713
Mar 27, 202625.3725.4525.3525.4225.33-0.04%3,777,042
Mar 26, 202625.5025.5325.4225.4325.34-0.51%4,524,938
Mar 25, 202625.5825.5925.5225.5625.470.35%3,468,178
Mar 24, 202625.4425.5325.4225.4725.38-0.27%6,060,642
Mar 23, 202625.4925.5925.4525.5425.450.35%5,289,832
Mar 20, 202625.5725.6025.4425.4525.36-0.78%7,815,249
Mar 19, 202625.5725.6825.5625.6525.560.08%5,321,405
Mar 18, 202625.6925.7425.5025.6325.54-0.35%3,132,523
Mar 17, 202625.7125.7425.7025.7225.630.19%3,403,867
Mar 16, 202625.6825.6925.6225.6725.580.35%3,110,912
Mar 13, 202625.6425.6625.5625.5825.49-0.12%3,357,632
Mar 12, 202625.6625.6825.5725.6125.52-0.35%2,861,857
Mar 11, 202625.7725.7725.6825.7025.61-0.46%2,187,218
Mar 10, 202625.8825.9125.8125.8225.73-0.27%2,589,114
Mar 9, 202625.7925.9125.7525.8925.800.31%3,043,291
Mar 6, 202625.7825.8825.7625.8125.72-0.15%6,838,458
Mar 5, 202625.8425.8725.8225.8525.76-0.27%2,358,323
Mar 4, 202625.9326.0025.8825.9225.83-0.04%1,979,040
Mar 3, 202625.8525.9725.8425.9325.84-0.15%4,648,295
Mar 2, 202626.0026.0625.9325.9725.88-0.73%3,230,974
Feb 27, 202626.1526.1726.1226.1625.990.27%1,908,713
Feb 26, 202626.0726.1026.0526.0925.920.15%1,733,497
Feb 25, 202626.0626.0826.0526.0525.88-0.08%1,458,525
Feb 24, 202626.0826.0926.0126.0725.90-0.04%1,645,786
Feb 23, 202626.0326.0926.0226.0825.910.23%1,351,283
Feb 20, 202626.0326.0325.9826.0225.85-3,910,501
Feb 19, 202626.0026.0325.9426.0225.850.04%4,509,444
Feb 18, 202626.0226.0426.0026.0125.84-0.15%2,383,625
Feb 17, 202626.0526.0626.0326.0525.88-2,912,350
Feb 13, 202626.0226.0526.0126.0525.880.35%4,432,613
Feb 12, 202625.9025.9725.8725.9625.790.46%3,820,225
Feb 11, 202625.8525.8925.8325.8425.67-0.19%3,547,118
Feb 10, 202625.8925.9225.8525.8925.720.27%2,444,798
Feb 9, 202625.8025.8325.7925.8225.65-11,303,693
Feb 6, 202625.8125.8725.7525.8225.650.08%1,767,912
Feb 5, 202625.7225.8125.7225.8025.630.43%2,984,411
Feb 4, 202625.7025.7225.6825.6925.52-0.04%3,669,179
Feb 3, 202625.6825.7125.6825.7025.53-0.04%2,487,662
Feb 2, 202625.7525.7525.6925.7125.54-0.43%1,594,365
Jan 30, 202625.8325.8725.7925.8225.57-2,584,838
Jan 29, 202625.7925.8425.7825.8225.570.04%2,450,086
Jan 28, 202625.8225.8425.7925.8125.56-0.04%1,554,931
Jan 27, 202625.8525.8725.8225.8225.57-0.08%3,333,746
Jan 26, 202625.8625.8825.8425.8425.590.12%991,307
Jan 23, 202625.7925.8225.7525.8125.560.08%1,714,573