Skip to main content
SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.44
+0.09 (0.37%)
Apr 25, 2025, 4:00 PM EDT - Market closed

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202525.4025.4525.3725.4325.430.36%1,331,443
Apr 24, 202525.3025.3625.2925.3425.340.56%1,168,623
Apr 23, 202525.3925.4225.1925.2025.200.20%2,646,481
Apr 22, 202525.1325.2125.1325.1525.150.12%1,275,029
Apr 21, 202525.2025.2525.1225.1225.12-0.59%1,772,762
Apr 17, 202525.3125.3325.2425.2725.27-0.20%1,152,864
Apr 16, 202525.2725.3425.2225.3225.320.32%1,993,456
Apr 15, 202525.1925.2925.1825.2425.240.24%1,210,599
Apr 14, 202525.1425.2625.1125.1825.180.56%1,208,507
Apr 11, 202524.9625.0924.8225.0425.04-0.20%2,667,788
Apr 10, 202525.2225.2625.0725.0925.09-0.75%1,960,860
Apr 9, 202525.0825.2824.9525.2825.280.24%17,488,667
Apr 8, 202525.3125.4025.2025.2225.22-0.55%2,708,188
Apr 7, 202525.6025.6425.3425.3625.36-1.17%8,165,417
Apr 4, 202525.8125.9125.6625.6625.660.08%3,245,720
Apr 3, 202525.6825.7325.5725.6425.640.51%2,047,719
Apr 2, 202525.6025.6025.4525.5125.51-0.04%1,724,012
Apr 1, 202525.5125.5825.5025.5225.52-0.08%2,446,208
Mar 31, 202525.5625.6025.4725.5425.460.20%10,982,133
Mar 28, 202525.4425.5025.4025.4925.410.59%1,112,964
Mar 27, 202525.3325.3525.3125.3425.26-0.08%1,264,883
Mar 26, 202525.3725.3925.3425.3625.28-0.20%1,659,459
Mar 25, 202525.3725.4425.3625.4125.330.12%1,823,521
Mar 24, 202525.4525.4525.3725.3825.30-0.43%1,193,980
Mar 21, 202525.5525.5625.4825.4925.41-0.08%1,227,113
Mar 20, 202525.6025.6125.5025.5125.430.08%1,230,320
Mar 19, 202525.4125.5125.3725.4925.410.28%1,334,076
Mar 18, 202525.3825.4525.3725.4225.340.08%1,520,279
Mar 17, 202525.4225.4625.3825.4025.320.12%1,482,341
Mar 14, 202525.3825.4025.3525.3725.29-0.20%1,587,980
Mar 13, 202525.3225.4325.2925.4225.340.28%1,869,840
Mar 12, 202525.3725.4125.3425.3525.27-0.20%2,751,319
Mar 11, 202525.4825.5325.4025.4025.32-0.39%5,406,444
Mar 10, 202525.4925.5425.4725.5025.420.47%1,898,354
Mar 7, 202525.5125.5625.3625.3825.30-0.12%1,874,542
Mar 6, 202525.4125.4525.3425.4125.33-0.08%1,984,012
Mar 5, 202525.5325.5725.4225.4325.35-0.35%2,838,258
Mar 4, 202525.6225.6525.4925.5225.44-0.27%2,612,964
Mar 3, 202525.4925.6025.4525.5925.51-0.12%3,160,499
Feb 28, 202525.5825.6325.5325.6225.460.43%2,280,279
Feb 27, 202525.4825.5325.4625.5125.35-0.16%1,708,705
Feb 26, 202525.5025.5625.4625.5525.390.24%1,522,227
Feb 25, 202525.4525.5025.4425.4925.330.59%2,057,581
Feb 24, 202525.2925.3525.2725.3425.180.16%1,816,017
Feb 21, 202525.2225.3325.1825.3025.140.48%1,898,852
Feb 20, 202525.1725.2025.1725.1825.020.12%1,663,319
Feb 19, 202525.1025.1625.0825.1524.990.16%1,429,476
Feb 18, 202525.1525.1925.1125.1124.95-0.40%2,302,129
Feb 14, 202525.2325.2725.2025.2125.050.32%1,204,063
Feb 13, 202525.0825.1525.0525.1324.970.64%2,520,708