State Street SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
24.59
+0.13 (0.53%)
Oct 15, 2026, 4:00 PM EDT - Market closed
SPAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.66 | 24.66 | 24.58 | 24.59 | 24.59 | 0.53% | 5,432,800 |
| Oct 14, 2026 | 24.31 | 24.47 | 24.30 | 24.46 | 24.46 | 0.16% | 3,635,663 |
| Oct 13, 2026 | 24.43 | 24.44 | 24.39 | 24.42 | 24.42 | 0.16% | 2,636,327 |
| Oct 12, 2026 | 24.36 | 24.40 | 24.36 | 24.38 | 24.38 | - | 2,513,549 |
| Oct 9, 2026 | 24.31 | 24.42 | 24.31 | 24.38 | 24.38 | - | 3,496,088 |
| Oct 8, 2026 | 24.28 | 24.41 | 24.26 | 24.38 | 24.38 | 0.29% | 16,527,158 |
| Oct 7, 2026 | 24.19 | 24.33 | 24.17 | 24.31 | 24.31 | 0.04% | 5,540,463 |
| Oct 6, 2026 | 24.28 | 24.34 | 24.27 | 24.30 | 24.30 | 0.21% | 3,496,402 |
| Oct 5, 2026 | 24.25 | 24.28 | 24.20 | 24.25 | 24.25 | -0.12% | 3,075,644 |
| Oct 2, 2026 | 24.39 | 24.43 | 24.26 | 24.28 | 24.28 | -0.21% | 6,272,958 |
| Oct 1, 2026 | 24.21 | 24.37 | 24.18 | 24.33 | 24.33 | 0.24% | 4,226,876 |
| Sep 30, 2026 | 24.41 | 24.46 | 24.32 | 24.36 | 24.27 | -0.04% | 3,476,931 |
| Sep 29, 2026 | 24.39 | 24.43 | 24.31 | 24.37 | 24.28 | -0.12% | 5,000,848 |
| Sep 28, 2026 | 24.41 | 24.47 | 24.35 | 24.40 | 24.31 | -0.53% | 1,794,587 |
| Sep 25, 2026 | 24.49 | 24.53 | 24.42 | 24.53 | 24.44 | 0.25% | 2,097,311 |
| Sep 24, 2026 | 24.60 | 24.65 | 24.47 | 24.47 | 24.38 | -0.53% | 2,167,467 |
| Sep 23, 2026 | 24.77 | 24.80 | 24.55 | 24.60 | 24.51 | -0.85% | 3,603,872 |
| Sep 22, 2026 | 24.81 | 24.86 | 24.76 | 24.81 | 24.72 | - | 2,365,018 |
| Sep 21, 2026 | 24.79 | 24.81 | 24.76 | 24.81 | 24.72 | 0.32% | 1,467,969 |
| Sep 18, 2026 | 24.77 | 24.77 | 24.73 | 24.73 | 24.64 | -0.40% | 1,981,941 |
| Sep 17, 2026 | 24.81 | 24.83 | 24.76 | 24.83 | 24.74 | 0.49% | 2,152,942 |
| Sep 16, 2026 | 24.75 | 24.85 | 24.69 | 24.71 | 24.62 | - | 3,532,626 |
| Sep 15, 2026 | 24.71 | 24.72 | 24.68 | 24.71 | 24.62 | -0.04% | 3,258,203 |
| Sep 14, 2026 | 24.70 | 24.78 | 24.67 | 24.72 | 24.63 | -0.08% | 2,416,128 |
| Sep 11, 2026 | 24.80 | 24.83 | 24.72 | 24.74 | 24.65 | -0.08% | 1,402,452 |
| Sep 10, 2026 | 24.81 | 24.83 | 24.75 | 24.76 | 24.67 | -0.60% | 2,491,757 |
| Sep 9, 2026 | 24.96 | 24.98 | 24.89 | 24.91 | 24.82 | -0.28% | 7,944,307 |
| Sep 8, 2026 | 25.00 | 25.01 | 24.95 | 24.98 | 24.89 | -0.04% | 3,038,667 |
| Sep 4, 2026 | 25.01 | 25.03 | 24.99 | 24.99 | 24.90 | - | 1,446,139 |
| Sep 3, 2026 | 25.03 | 25.03 | 24.99 | 24.99 | 24.90 | 0.08% | 1,329,710 |
| Sep 2, 2026 | 24.95 | 25.00 | 24.90 | 24.97 | 24.88 | 0.12% | 1,384,231 |
| Sep 1, 2026 | 24.97 | 25.01 | 24.93 | 24.94 | 24.85 | -0.28% | 1,813,270 |
| Aug 31, 2026 | 25.11 | 25.16 | 25.07 | 25.10 | 24.92 | -0.08% | 1,016,049 |
| Aug 28, 2026 | 25.20 | 25.28 | 25.12 | 25.12 | 24.94 | -0.32% | 1,432,267 |
| Aug 27, 2026 | 25.23 | 25.24 | 25.18 | 25.20 | 25.02 | -0.08% | 3,065,750 |
| Aug 26, 2026 | 25.22 | 25.23 | 25.17 | 25.22 | 25.04 | -0.16% | 2,411,868 |
| Aug 25, 2026 | 25.20 | 25.26 | 25.17 | 25.26 | 25.08 | 0.44% | 1,404,188 |
| Aug 24, 2026 | 25.12 | 25.17 | 25.09 | 25.15 | 24.97 | 0.24% | 962,811 |
| Aug 21, 2026 | 25.13 | 25.13 | 25.09 | 25.09 | 24.91 | -0.16% | 1,605,499 |
| Aug 20, 2026 | 25.13 | 25.17 | 25.07 | 25.13 | 24.95 | -0.28% | 2,421,352 |
| Aug 19, 2026 | 25.20 | 25.21 | 25.15 | 25.20 | 25.02 | 0.40% | 4,155,591 |
| Aug 18, 2026 | 25.06 | 25.11 | 25.04 | 25.10 | 24.92 | 0.08% | 1,446,719 |
| Aug 17, 2026 | 25.10 | 25.12 | 25.04 | 25.08 | 24.90 | -0.16% | 2,269,009 |
| Aug 14, 2026 | 25.18 | 25.20 | 25.11 | 25.12 | 24.94 | -0.24% | 4,913,951 |
| Aug 13, 2026 | 25.20 | 25.25 | 25.15 | 25.18 | 25.00 | 0.24% | 1,791,331 |
| Aug 12, 2026 | 25.15 | 25.16 | 25.09 | 25.12 | 24.94 | 0.12% | 4,009,535 |
| Aug 11, 2026 | 25.12 | 25.14 | 25.08 | 25.09 | 24.91 | 0.08% | 2,198,387 |
| Aug 10, 2026 | 25.12 | 25.20 | 25.07 | 25.07 | 24.89 | -0.36% | 2,287,541 |
| Aug 7, 2026 | 25.18 | 25.23 | 25.13 | 25.16 | 24.98 | 0.24% | 20,864,937 |
| Aug 6, 2026 | 25.14 | 25.16 | 25.09 | 25.10 | 24.92 | -0.28% | 2,440,972 |