Skip to main content
logo
State Street SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
24.53
+0.06 (0.25%)
Sep 25, 2026, 4:00 PM EDT - Market closed

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202624.4924.5324.4224.53-0.25%2,093,929
Sep 24, 202624.6024.6524.4724.4724.47-0.53%2,167,466
Sep 23, 202624.7724.8024.5524.6024.60-0.85%3,603,872
Sep 22, 202624.8124.8624.7624.8124.81-2,365,016
Sep 21, 202624.7924.8124.7624.8124.810.32%1,467,966
Sep 18, 202624.7724.7724.7324.7324.73-0.40%1,981,384
Sep 17, 202624.8124.8324.7624.8324.830.49%2,152,941
Sep 16, 202624.7524.8524.6924.7124.71-3,532,624
Sep 15, 202624.7124.7224.6824.7124.71-0.04%3,258,201
Sep 14, 202624.7024.7824.6724.7224.72-0.08%2,416,125
Sep 11, 202624.8024.8324.7224.7424.74-0.08%1,402,452
Sep 10, 202624.8124.8324.7524.7624.76-0.60%2,491,754
Sep 9, 202624.9624.9824.8924.9124.91-0.28%7,944,304
Sep 8, 202625.0025.0124.9524.9824.98-0.04%3,038,664
Sep 4, 202625.0125.0324.9924.9924.99-1,445,031
Sep 3, 202625.0325.0324.9924.9924.990.08%1,324,308
Sep 2, 202624.9525.0024.9024.9724.970.12%1,384,231
Sep 1, 202624.9725.0124.9324.9424.94-0.28%1,813,270
Aug 31, 202625.1125.1625.0725.1025.01-0.08%1,016,049
Aug 28, 202625.2025.2825.1225.1225.03-0.32%1,432,267
Aug 27, 202625.2325.2425.1825.2025.11-0.08%3,065,750
Aug 26, 202625.2225.2325.1725.2225.13-0.16%2,411,868
Aug 25, 202625.2025.2625.1725.2625.170.44%1,404,188
Aug 24, 202625.1225.1725.0925.1525.060.24%962,811
Aug 21, 202625.1325.1325.0925.0925.00-0.16%1,605,499
Aug 20, 202625.1325.1725.0725.1325.04-0.28%2,421,352
Aug 19, 202625.2025.2125.1525.2025.110.40%4,155,591
Aug 18, 202625.0625.1125.0425.1025.010.08%1,446,719
Aug 17, 202625.1025.1225.0425.0824.99-0.16%2,269,009
Aug 14, 202625.1825.2025.1125.1225.03-0.24%4,913,951
Aug 13, 202625.2025.2525.1525.1825.090.24%1,791,331
Aug 12, 202625.1525.1625.0925.1225.030.12%4,009,535
Aug 11, 202625.1225.1425.0825.0925.000.08%2,198,387
Aug 10, 202625.1225.2025.0725.0724.98-0.36%2,287,541
Aug 7, 202625.1825.2325.1325.1625.070.24%20,864,937
Aug 6, 202625.1425.1625.0925.1025.01-0.28%2,440,972
Aug 5, 202625.1725.2025.1225.1725.080.04%9,388,323
Aug 4, 202625.1325.2025.0825.1625.070.36%1,339,388
Aug 3, 202625.0525.1225.0325.0724.980.20%1,182,360
Jul 31, 202625.1325.1825.0625.1124.93-0.20%5,967,380
Jul 30, 202625.1825.2025.1125.1624.98-1,000,411
Jul 29, 202625.2225.2525.1525.1624.98-0.36%1,247,640
Jul 28, 202625.2125.2725.1425.2525.070.32%927,794
Jul 27, 202625.1825.1925.1425.1724.990.16%1,049,149
Jul 24, 202625.1225.1725.0725.1324.950.12%1,236,864
Jul 23, 202625.0925.1225.0725.1024.92-0.24%1,626,393
Jul 22, 202625.1925.2325.1625.1624.98-0.20%1,557,466
Jul 21, 202625.2225.2325.1925.2125.03-0.20%2,151,320
Jul 20, 202625.3125.3125.2325.2625.08-0.20%1,234,031
Jul 17, 202625.3425.3725.3125.3125.130.04%1,005,642