Skip to main content
logo
State Street SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.12
-0.06 (-0.24%)
Aug 14, 2026, 4:00 PM EDT - Market closed

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202625.1825.2025.1125.1225.12-0.24%4,913,949
Aug 13, 202625.2025.2525.1525.1825.180.24%1,791,330
Aug 12, 202625.1525.1625.0925.1225.120.12%4,009,535
Aug 11, 202625.1225.1425.0825.0925.090.08%2,198,385
Aug 10, 202625.1225.2025.0725.0725.07-0.36%2,287,500
Aug 7, 202625.1825.2325.1325.1625.160.24%20,864,741
Aug 6, 202625.1425.1625.0925.1025.10-0.28%2,440,829
Aug 5, 202625.1725.2025.1225.1725.170.04%9,388,323
Aug 4, 202625.1325.2025.0825.1625.160.36%1,339,387
Aug 3, 202625.0525.1225.0325.0725.070.20%1,182,360
Jul 31, 202625.1325.1825.0625.1125.02-0.20%5,967,380
Jul 30, 202625.1825.2025.1125.1625.07-1,000,411
Jul 29, 202625.2225.2525.1525.1625.07-0.36%1,247,640
Jul 28, 202625.2125.2725.1425.2525.160.32%927,794
Jul 27, 202625.1825.1925.1425.1725.080.16%1,049,149
Jul 24, 202625.1225.1725.0725.1325.040.12%1,236,864
Jul 23, 202625.0925.1225.0725.1025.01-0.24%1,626,393
Jul 22, 202625.1925.2325.1625.1625.07-0.20%1,557,466
Jul 21, 202625.2225.2325.1925.2125.12-0.20%2,151,320
Jul 20, 202625.3125.3125.2325.2625.17-0.20%1,234,031
Jul 17, 202625.3425.3725.3125.3125.220.04%1,005,642
Jul 16, 202625.2825.3125.2525.3025.21-0.08%1,531,689
Jul 15, 202625.2825.3325.2125.3225.230.20%1,812,219
Jul 14, 202625.2525.3025.2425.2725.180.32%1,094,374
Jul 13, 202625.2425.2625.1925.1925.10-0.36%1,845,017
Jul 10, 202625.3125.3625.2725.2825.19-0.12%1,258,129
Jul 9, 202625.2825.3425.2325.3125.220.16%10,116,972
Jul 8, 202625.2825.3525.2425.2725.18-0.20%2,322,831
Jul 7, 202625.3925.4125.3025.3225.23-0.43%1,796,512
Jul 6, 202625.4125.4425.3825.4325.340.12%1,165,370
Jul 2, 202625.4125.4425.3825.4025.310.04%1,882,794
Jul 1, 202625.3925.4225.3525.3925.30-0.17%3,268,679
Jun 30, 202625.5925.6025.5125.5225.34-0.43%2,591,837
Jun 29, 202625.6125.6325.5625.6325.450.08%2,018,262
Jun 26, 202625.5925.6325.5625.6125.430.12%1,859,104
Jun 25, 202625.6125.6325.5425.5825.400.04%1,857,924
Jun 24, 202625.5525.5925.5025.5725.390.47%2,054,208
Jun 23, 202625.4525.4825.3925.4525.270.08%1,066,712
Jun 22, 202625.4325.4625.3725.4325.25-0.27%1,170,272
Jun 18, 202625.5325.5625.4825.5025.320.31%1,397,848
Jun 17, 202625.5225.5825.4225.4225.24-0.39%4,746,834
Jun 16, 202625.5025.5425.4325.5225.340.20%1,409,121
Jun 15, 202625.5125.5425.4725.4725.290.04%1,406,656
Jun 12, 202625.4525.4825.4125.4625.28-0.08%1,142,350
Jun 11, 202625.3725.5025.3525.4825.300.55%1,519,840
Jun 10, 202625.3725.3925.3225.3425.16-0.04%1,088,381
Jun 9, 202625.3325.4125.2825.3525.170.24%2,010,507
Jun 8, 202625.3625.3925.2925.2925.11-0.12%1,679,573
Jun 5, 202625.3525.3725.2825.3225.14-0.43%6,998,701
Jun 4, 202625.4525.4825.3925.4325.250.12%1,479,010