Skip to main content

SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

25.28 -0.06 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 18.72 18.73 18.67 18.72 47,191 +0.02(+0.13%)
Jan 28, 2010 18.70 18.70 18.66 18.69 38,030 +0.01(+0.04%)
Jan 27, 2010 18.72 18.74 18.66 18.68 106,917 +0.00(+0.00%)
Jan 26, 2010 18.73 18.76 18.68 18.68 88,207 +0.00(+0.02%)
Jan 25, 2010 18.62 18.71 18.62 18.68 47,463 -0.03(-0.18%)
Jan 22, 2010 18.70 18.74 18.67 18.72 54,725 +0.03(+0.16%)
Jan 21, 2010 18.68 18.73 18.62 18.69 42,525 +0.01(+0.08%)
Jan 20, 2010 18.66 18.68 18.64 18.67 55,334 +0.02(+0.13%)
Jan 19, 2010 18.62 18.65 18.59 18.65 128,545 +0.02(+0.12%)
Jan 15, 2010 18.66 18.63 18.63 18.63 45,865 +0.00(+0.01%)
Jan 14, 2010 18.59 18.64 18.57 18.62 27,241 +0.04(+0.20%)
Jan 13, 2010 18.62 18.62 18.56 18.59 64,203 -0.06(-0.34%)
Jan 12, 2010 18.58 18.65 18.57 18.65 117,700 +0.13(+0.69%)
Jan 11, 2010 18.54 18.55 18.50 18.52 75,063 +0.01(+0.05%)
Jan 08, 2010 18.56 18.57 18.49 18.51 144,865 +0.02(+0.09%)
Jan 07, 2010 18.54 18.55 18.48 18.50 698,261 -0.06(-0.31%)
Jan 06, 2010 18.55 18.57 18.50 18.55 32,943 +0.03(+0.15%)
Jan 05, 2010 18.52 18.57 18.51 18.53 91,142 +0.05(+0.27%)
Jan 04, 2010 18.47 18.49 18.42 18.48 88,609 -0.01(-0.03%)
Dec 31, 2009 18.41 18.48 18.48 18.48 46,457 +0.03(+0.15%)
Dec 30, 2009 18.47 18.49 18.41 18.45 86,062 -0.05(-0.29%)
Dec 29, 2009 18.43 18.51 18.42 18.51 125,888 -0.27(-1.46%)
Dec 28, 2009 18.79 18.83 18.77 18.78 28,744 -0.07(-0.36%)
Dec 24, 2009 18.86 18.90 18.84 18.85 62,907 -0.04(-0.20%)
Dec 23, 2009 18.86 18.90 18.86 18.89 121,429 -0.01(-0.07%)
Dec 22, 2009 18.89 18.91 18.82 18.90 75,962 -0.05(-0.27%)
Dec 21, 2009 18.97 18.99 18.94 18.95 29,374 -0.08(-0.43%)
Dec 18, 2009 19.05 19.05 19.02 19.03 28,652 +0.01(+0.04%)
Dec 17, 2009 19.01 19.03 19.01 19.03 95,942 +0.04(+0.20%)
Dec 16, 2009 18.98 19.01 18.97 18.99 26,977 +0.04(+0.21%)
Dec 15, 2009 18.96 18.99 18.95 18.95 76,746 -0.08(-0.41%)
Dec 14, 2009 19.04 19.04 19.00 19.03 90,417 +0.01(+0.07%)
Dec 11, 2009 18.99 19.03 18.98 19.01 46,232 -0.02(-0.12%)
Dec 10, 2009 19.01 19.04 19.01 19.04 25,016 -0.02(-0.12%)
Dec 09, 2009 19.10 19.10 19.04 19.06 35,754 -0.04(-0.23%)
Dec 08, 2009 19.08 19.11 19.08 19.10 95,921 +0.06(+0.34%)
Dec 07, 2009 19.02 19.05 18.97 19.04 39,225 +0.05(+0.29%)
Dec 04, 2009 19.00 19.02 18.84 18.98 115,087 -0.08(-0.43%)
Dec 03, 2009 19.06 19.07 19.03 19.07 36,748 -0.03(-0.16%)
Dec 02, 2009 19.10 19.11 19.07 19.10 45,490 +0.00(+0.00%)
Dec 01, 2009 19.09 19.16 19.09 19.10 292,739 -0.09(-0.46%)
Nov 30, 2009 19.19 19.21 19.15 19.18 41,004 +0.00(+0.02%)
Nov 27, 2009 19.22 19.22 19.18 19.18 7,788 +0.01(+0.07%)
Nov 25, 2009 19.11 19.17 19.09 19.17 59,578 +0.07(+0.35%)
Nov 24, 2009 19.13 19.16 19.07 19.10 213,637 +0.01(+0.07%)
Nov 23, 2009 19.04 19.09 19.04 19.09 31,366 +0.04(+0.23%)
Nov 20, 2009 19.07 19.09 19.04 19.04 64,765 -0.04(-0.23%)
Nov 19, 2009 19.06 19.09 19.06 19.09 17,674 +0.03(+0.18%)
Nov 18, 2009 19.06 19.09 19.03 19.05 56,551 -0.07(-0.39%)
Nov 17, 2009 19.00 19.13 19.00 19.13 547,818 +0.08(+0.44%)
Nov 16, 2009 19.01 19.07 18.98 19.04 56,243 +0.04(+0.20%)
Nov 13, 2009 19.02 19.02 18.95 19.01 32,257 +0.02(+0.11%)
Nov 12, 2009 18.92 18.99 18.92 18.99 40,308 +0.02(+0.08%)
Nov 11, 2009 18.91 18.99 18.91 18.97 95,501 +0.04(+0.21%)
Nov 10, 2009 18.93 18.98 18.92 18.93 32,283 +0.01(+0.07%)
Nov 09, 2009 18.91 18.94 18.89 18.92 48,517 +0.01(+0.04%)
Nov 06, 2009 18.90 18.95 18.88 18.91 69,834 +0.05(+0.27%)
Nov 05, 2009 18.82 18.92 18.82 18.86 30,653 +0.03(+0.14%)
Nov 04, 2009 18.83 18.93 18.80 18.83 44,034 -0.06(-0.30%)
Nov 03, 2009 18.92 18.92 18.85 18.89 21,622 -0.02(-0.11%)
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.