Skip to main content
logo
State Street SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
24.99
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202625.2825.3125.2525.3025.12-0.08%1,531,689
Jul 15, 202625.2825.3325.2125.3225.140.20%1,812,219
Jul 14, 202625.2525.3025.2425.2725.090.32%1,094,374
Jul 13, 202625.2425.2625.1925.1925.01-0.36%1,845,017
Jul 10, 202625.3125.3625.2725.2825.10-0.12%1,258,129
Jul 9, 202625.2825.3425.2325.3125.130.16%10,116,972
Jul 8, 202625.2825.3525.2425.2725.09-0.20%2,322,831
Jul 7, 202625.3925.4125.3025.3225.14-0.43%1,796,512
Jul 6, 202625.4125.4425.3825.4325.250.12%1,165,370
Jul 2, 202625.4125.4425.3825.4025.220.04%1,882,794
Jul 1, 202625.3925.4225.3525.3925.21-0.17%3,268,679
Jun 30, 202625.5925.6025.5125.5225.25-0.43%2,591,837
Jun 29, 202625.6125.6325.5625.6325.360.08%2,018,262
Jun 26, 202625.5925.6325.5625.6125.340.12%1,859,104