Skip to main content

SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

25.28 +0.04 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 27.63 27.69 27.62 27.59 1,386,991 +0.06(+0.20%)
Nov 29, 2021 27.45 27.55 27.44 27.53 1,308,589 -0.01(-0.03%)
Nov 26, 2021 27.49 27.54 27.46 27.54 548,559 +0.18(+0.64%)
Nov 24, 2021 27.29 27.37 27.26 27.37 673,942 +0.07(+0.27%)
Nov 23, 2021 27.36 27.37 27.28 27.29 821,149 -0.11(-0.41%)
Nov 22, 2021 27.47 27.48 27.38 27.40 697,186 -0.11(-0.40%)
Nov 19, 2021 27.53 27.56 27.51 27.51 790,821 +0.03(+0.10%)
Nov 18, 2021 27.45 27.49 27.42 27.49 846,262 +0.04(+0.13%)
Nov 17, 2021 27.38 27.45 27.35 27.45 1,220,981 +0.06(+0.24%)
Nov 16, 2021 27.42 27.44 27.38 27.38 997,856 -0.01(-0.03%)
Nov 15, 2021 27.51 27.51 27.39 27.39 1,322,648 -0.09(-0.34%)
Nov 12, 2021 27.56 27.56 27.48 27.49 953,753 -0.02(-0.07%)
Nov 11, 2021 27.56 27.56 27.50 27.50 574,664 -0.05(-0.17%)
Nov 10, 2021 27.70 27.55 1,098,756 -0.18(-0.63%)
Nov 09, 2021 27.72 27.78 27.72 27.73 1,635,861 +0.06(+0.20%)
Nov 08, 2021 27.71 27.71 27.65 27.67 1,051,690 -0.06(-0.23%)
Nov 05, 2021 27.67 27.75 27.64 27.74 1,532,549 +0.13(+0.47%)
Nov 04, 2021 27.55 27.63 27.52 27.61 1,457,067 +0.08(+0.30%)
Nov 03, 2021 27.58 27.60 27.49 27.52 978,603 -0.04(-0.13%)
Nov 02, 2021 27.54 27.59 27.50 27.56 2,355,560 +0.06(+0.24%)
Nov 01, 2021 27.50 27.52 27.46 27.50 1,330,997 -0.03(-0.10%)
Oct 29, 2021 27.49 27.55 27.45 27.52 2,158,367 -0.01(-0.03%)
Oct 28, 2021 27.56 27.57 27.51 27.53 1,343,554 -0.03(-0.10%)
Oct 27, 2021 27.51 27.59 27.48 27.56 1,400,379 +0.11(+0.40%)
Oct 26, 2021 27.45 27.45 1,080,915 +0.04(+0.13%)
Oct 25, 2021 27.41 27.43 27.36 27.41 838,084 +0.03(+0.10%)
Oct 22, 2021 27.36 27.40 27.35 27.39 957,332 +0.05(+0.17%)
Oct 21, 2021 27.38 27.38 27.33 27.34 1,215,653 -0.04(-0.13%)
Oct 20, 2021 27.44 27.44 27.38 27.38 1,506,802 -0.03(-0.10%)
Oct 19, 2021 27.47 27.47 27.40 27.40 910,931 -0.09(-0.34%)
Oct 18, 2021 27.46 27.50 27.43 27.50 1,563,914 -0.01(-0.03%)
Oct 15, 2021 27.53 27.53 27.49 27.51 1,019,669 -0.06(-0.20%)
Oct 14, 2021 27.54 27.58 27.51 27.56 794,043 +0.04(+0.13%)
Oct 13, 2021 27.46 27.52 27.46 27.52 2,251,568 +0.06(+0.20%)
Oct 12, 2021 27.46 27.48 27.38 27.47 5,037,046 +0.10(+0.37%)
Oct 11, 2021 27.38 27.39 27.35 27.37 807,226 -0.03(-0.10%)
Oct 08, 2021 27.47 27.47 27.39 27.39 1,373,447 -0.08(-0.30%)
Oct 07, 2021 27.52 27.52 27.46 27.48 671,159 -0.06(-0.23%)
Oct 06, 2021 27.53 27.55 27.52 27.54 1,447,296 +0.03(+0.10%)
Oct 05, 2021 27.59 27.59 27.52 27.51 2,090,477 -0.07(-0.27%)
Oct 04, 2021 27.62 27.63 27.57 27.59 1,733,337 -0.03(-0.10%)
Oct 01, 2021 27.52 27.63 27.52 27.62 1,958,450 +0.09(+0.34%)
Sep 30, 2021 27.51 27.53 27.50 27.52 1,969,321 +0.00(+0.00%)
Sep 29, 2021 27.57 27.58 27.50 27.52 1,388,893 +0.02(+0.07%)
Sep 28, 2021 27.51 27.56 27.50 27.51 1,580,197 -0.11(-0.40%)
Sep 27, 2021 27.63 27.65 27.60 27.62 1,426,936 -0.03(-0.10%)
Sep 24, 2021 27.71 27.71 27.64 27.64 2,852,686 -0.06(-0.23%)
Sep 23, 2021 27.79 27.80 27.70 27.71 1,224,563 -0.16(-0.56%)
Sep 22, 2021 27.82 27.87 27.81 27.87 926,115 +0.04(+0.13%)
Sep 21, 2021 27.86 27.86 27.81 27.83 637,226 -0.02(-0.07%)
Sep 20, 2021 27.82 27.85 27.80 27.85 1,525,802 +0.07(+0.27%)
Sep 17, 2021 27.75 27.78 27.73 27.77 501,290 -0.03(-0.10%)
Sep 16, 2021 27.78 27.83 27.78 27.80 1,209,420 -0.06(-0.20%)
Sep 15, 2021 27.88 27.88 27.83 27.86 1,426,829 -0.03(-0.10%)
Sep 14, 2021 27.83 27.90 27.80 27.88 531,597 +0.08(+0.30%)
Sep 13, 2021 27.79 27.83 27.79 27.80 1,016,156 +0.02(+0.07%)
Sep 10, 2021 27.78 27.81 27.76 27.78 1,629,824 -0.06(-0.20%)
Sep 09, 2021 27.76 27.85 27.75 27.84 1,558,777 +0.07(+0.27%)
Sep 08, 2021 27.76 27.77 27.72 27.76 2,230,527 +0.06(+0.20%)
Sep 07, 2021 27.74 27.76 27.69 27.71 939,898 -0.07(-0.27%)
Sep 03, 2021 27.76 27.79 27.76 27.78 831,428 -0.05(-0.17%)
Sep 02, 2021 27.84 27.84 27.78 27.83 2,099,422 +0.02(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.