Skip to main content
logo
State Street SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.40
+0.01 (0.04%)
Jul 2, 2026, 4:00 PM EDT - Market closed

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202625.4125.4425.3825.4025.400.04%1,882,794
Jul 1, 202625.3925.4225.3525.3925.39-0.17%3,268,679
Jun 30, 202625.5925.6025.5125.5225.43-0.43%2,591,837
Jun 29, 202625.6125.6325.5625.6325.540.08%2,018,262
Jun 26, 202625.5925.6325.5625.6125.520.12%1,859,104
Jun 25, 202625.6125.6325.5425.5825.490.04%1,857,924
Jun 24, 202625.5525.5925.5025.5725.480.47%2,054,208
Jun 23, 202625.4525.4825.3925.4525.360.08%1,066,712
Jun 22, 202625.4325.4625.3725.4325.34-0.27%1,170,272
Jun 18, 202625.5325.5625.4825.5025.410.31%1,397,848
Jun 17, 202625.5225.5825.4225.4225.33-0.39%4,746,834
Jun 16, 202625.5025.5425.4325.5225.430.20%1,409,121
Jun 15, 202625.5125.5425.4725.4725.380.04%1,406,656
Jun 12, 202625.4525.4825.4125.4625.37-0.08%1,142,350
Jun 11, 202625.3725.5025.3525.4825.390.55%1,519,840
Jun 10, 202625.3725.3925.3225.3425.25-0.04%1,088,381
Jun 9, 202625.3325.4125.2825.3525.260.24%2,010,507
Jun 8, 202625.3625.3925.2925.2925.20-0.12%1,679,573
Jun 5, 202625.3525.3725.2825.3225.23-0.43%6,998,701
Jun 4, 202625.4525.4825.3925.4325.340.12%1,479,010
Jun 3, 202625.3925.4425.3725.4025.31-0.12%1,977,614
Jun 2, 202625.4725.5325.4225.4325.34-0.04%2,129,808
Jun 1, 202625.3425.4425.3425.4425.35-0.05%1,891,045
May 29, 202625.5425.5825.5225.5425.360.04%1,543,474
May 28, 202625.4725.5425.4525.5325.350.24%1,877,622
May 27, 202625.4725.4925.4025.4725.300.08%1,815,141
May 26, 202625.4625.4825.4125.4525.280.32%1,575,978
May 22, 202625.3825.4425.3125.3725.200.12%2,446,762
May 21, 202625.2625.3525.1925.3425.170.12%3,898,053
May 20, 202625.1925.3425.1425.3125.140.48%3,937,951
May 19, 202625.1725.2425.1525.1925.02-0.28%6,148,033
May 18, 202625.2925.3325.2225.2625.09-0.08%3,195,734
May 15, 202625.3125.3225.2425.2825.11-0.59%1,781,919
May 14, 202625.4925.5025.4225.4325.26-0.04%1,437,271
May 13, 202625.4325.4925.3925.4425.27-986,188
May 12, 202625.4625.4625.3925.4425.27-0.27%1,524,727
May 11, 202625.5525.5625.5025.5125.34-0.23%3,288,695
May 8, 202625.5825.6025.5525.5725.390.24%9,670,800
May 7, 202625.6125.6425.4925.5125.34-0.20%2,199,729
May 6, 202625.5625.5725.5325.5625.380.35%3,187,383
May 5, 202625.4425.5125.4425.4725.300.24%2,236,326
May 4, 202625.4625.5125.3725.4125.24-0.31%2,464,607
May 1, 202625.4825.5525.4625.4925.320.10%2,130,048
Apr 30, 202625.5625.5825.5325.5525.290.12%2,176,339
Apr 29, 202625.5825.5825.5025.5225.26-0.39%5,875,213
Apr 28, 202625.6225.6525.6025.6225.36-0.04%1,507,724
Apr 27, 202625.6625.6825.6225.6325.37-0.16%2,326,769
Apr 24, 202625.6425.6925.6125.6725.410.08%11,386,253
Apr 23, 202625.6925.7125.6025.6525.39-0.16%1,459,899
Apr 22, 202625.7225.7325.6725.6925.430.16%2,102,034