Skip to main content
logo
State Street SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.37
+0.03 (0.12%)
May 22, 2026, 4:00 PM EDT - Market closed

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202625.3825.4425.3125.3725.370.12%2,446,761
May 21, 202625.2625.3525.1925.3425.340.12%3,898,053
May 20, 202625.1925.3425.1425.3125.310.48%3,937,951
May 19, 202625.1725.2425.1525.1925.19-0.28%6,148,033
May 18, 202625.2925.3325.2225.2625.26-0.08%3,195,734
May 15, 202625.3125.3225.2425.2825.28-0.59%1,781,919
May 14, 202625.4925.5025.4225.4325.43-0.04%1,437,271
May 13, 202625.4325.4925.3925.4425.44-986,188
May 12, 202625.4625.4625.3925.4425.44-0.27%1,524,727
May 11, 202625.5525.5625.5025.5125.51-0.23%3,288,695
May 8, 202625.5825.6025.5525.5725.570.24%9,670,800
May 7, 202625.6125.6425.4925.5125.51-0.20%2,199,729
May 6, 202625.5625.5725.5325.5625.560.35%3,187,383
May 5, 202625.4425.5125.4425.4725.470.24%2,236,326
May 4, 202625.4625.5125.3725.4125.41-0.31%2,464,607
May 1, 202625.4825.5525.4625.4925.490.10%2,130,048
Apr 30, 202625.5625.5825.5325.5525.460.12%2,176,339
Apr 29, 202625.5825.5825.5025.5225.43-0.39%5,875,213
Apr 28, 202625.6225.6525.6025.6225.53-0.04%1,507,724
Apr 27, 202625.6625.6825.6225.6325.54-0.16%2,326,769
Apr 24, 202625.6425.6925.6125.6725.580.08%11,386,253
Apr 23, 202625.6925.7125.6025.6525.56-0.16%1,459,899
Apr 22, 202625.7225.7325.6725.6925.600.16%2,102,034
Apr 21, 202625.7125.7225.6525.6525.56-0.35%2,009,633
Apr 20, 202625.7525.7925.7025.7425.65-0.04%1,845,339
Apr 17, 202625.7625.8025.6925.7525.660.35%2,191,158
Apr 16, 202625.7225.7225.6325.6625.57-0.16%4,394,080
Apr 15, 202625.7025.7125.6625.7025.61-0.08%1,310,348
Apr 14, 202625.6625.7325.6625.7225.630.19%3,511,644
Apr 13, 202625.6025.6725.5725.6725.580.20%1,683,569
Apr 10, 202625.6525.6825.6025.6225.53-0.12%9,644,089
Apr 9, 202625.6225.7025.5825.6525.560.04%2,075,945
Apr 8, 202625.7125.7325.6225.6425.550.23%2,335,471
Apr 7, 202625.5625.6025.4725.5825.490.12%2,994,572
Apr 6, 202625.5425.5825.4725.5525.46-0.20%2,829,280
Apr 2, 202625.5125.6125.4825.6025.510.20%4,415,278
Apr 1, 202625.5425.5925.5025.5525.460.07%14,831,945
Mar 31, 202625.6025.6625.5825.6225.450.27%9,221,097
Mar 30, 202625.5425.5925.5225.5525.380.51%12,889,713
Mar 27, 202625.3725.4525.3525.4225.25-0.04%3,777,042
Mar 26, 202625.5025.5325.4225.4325.26-0.51%4,524,938
Mar 25, 202625.5825.5925.5225.5625.390.35%3,468,178
Mar 24, 202625.4425.5325.4225.4725.30-0.27%6,060,642
Mar 23, 202625.4925.5925.4525.5425.370.35%5,289,832
Mar 20, 202625.5725.6025.4425.4525.28-0.78%7,815,249
Mar 19, 202625.5725.6825.5625.6525.480.08%5,321,405
Mar 18, 202625.6925.7425.5025.6325.46-0.35%3,132,523
Mar 17, 202625.7125.7425.7025.7225.550.19%3,403,867
Mar 16, 202625.6825.6925.6225.6725.500.35%3,110,912
Mar 13, 202625.6425.6625.5625.5825.41-0.12%3,357,632