SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

30.56 USD -0.02 (-0.06%)
Streaming Delayed Price Updated: 12:08 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 30.52 30.59 30.52 30.58 1,614,927 +0.03(+0.10%)
Jan 15, 2021 30.58 30.58 30.51 30.55 1,704,800 +0.03(+0.10%)
Jan 14, 2021 30.54 30.60 30.49 30.52 3,961,010 -0.02(-0.07%)
Jan 13, 2021 30.50 30.60 30.49 30.54 2,683,239 +0.09(+0.30%)
Jan 12, 2021 30.41 30.47 30.39 30.45 2,280,088 -0.02(-0.07%)
Jan 11, 2021 30.53 30.53 30.45 30.47 1,459,985 -0.06(-0.20%)
Jan 08, 2021 30.49 30.54 30.47 30.53 1,875,800 -0.02(-0.07%)
Jan 07, 2021 30.56 30.56 30.51 30.55 1,581,796 -0.03(-0.10%)
Jan 06, 2021 30.63 30.63 30.52 30.58 2,118,921 -0.15(-0.49%)
Jan 05, 2021 30.73 30.75 30.68 30.73 1,270,983 -0.04(-0.13%)
Jan 04, 2021 30.79 30.79 30.74 30.77 1,434,543 -0.02(-0.06%)
Dec 31, 2020 30.79 30.79 30.79 1,467,817 +0.02(+0.07%)
Dec 30, 2020 30.79 30.79 30.73 30.77 1,467,817 +0.01(+0.03%)
Dec 29, 2020 30.70 30.76 30.70 30.76 1,156,137 +0.02(+0.07%)
Dec 28, 2020 30.74 30.76 30.69 30.74 1,121,876 -0.01(-0.03%)
Dec 24, 2020 30.75 30.76 30.69 30.75 657,100 +0.04(+0.13%)
Dec 23, 2020 30.72 30.72 30.64 30.71 1,413,477 -0.02(-0.07%)
Dec 22, 2020 30.68 30.75 30.68 30.73 985,152 +0.04(+0.13%)
Dec 21, 2020 30.73 30.74 30.67 30.69 1,050,414 -0.02(-0.07%)
Dec 18, 2020 30.79 30.79 30.68 30.71 2,245,000 -0.04(-0.13%)
Dec 17, 2020 30.81 30.82 30.73 30.75 985,344 -0.01(-0.03%)
Dec 16, 2020 30.74 30.78 30.70 30.76 1,109,600 -0.02(-0.06%)
Dec 15, 2020 30.79 30.79 30.73 30.78 1,030,887 +0.00(+0.00%)
Dec 14, 2020 30.74 30.78 30.71 30.78 2,276,790 +0.01(+0.03%)
Dec 11, 2020 30.73 30.80 30.73 30.77 1,741,600 +0.03(+0.10%)
Dec 10, 2020 30.72 30.75 30.68 30.74 1,488,300 +0.08(+0.26%)
Dec 09, 2020 30.63 30.68 30.63 30.66 2,643,352 -0.05(-0.16%)
Dec 08, 2020 30.73 30.77 30.71 30.71 1,238,063 -0.01(-0.03%)
Dec 07, 2020 30.69 30.74 30.69 30.72 1,866,846 +0.06(+0.20%)
Dec 04, 2020 30.71 30.71 30.64 30.66 1,325,600 -0.10(-0.33%)
Dec 03, 2020 30.73 30.77 30.70 30.76 1,631,651 +0.07(+0.23%)
Dec 02, 2020 30.68 30.71 30.63 30.69 2,173,123 -0.02(-0.07%)
Dec 01, 2020 30.79 30.79 30.68 30.71 2,553,927 -0.17(-0.55%)
Nov 30, 2020 30.83 30.89 30.83 30.88 931,795 +0.04(+0.13%)
Nov 27, 2020 30.79 30.84 30.79 30.84 446,700 +0.06(+0.19%)
Nov 25, 2020 30.78 30.82 30.76 30.78 992,000 -0.01(-0.03%)
Nov 24, 2020 30.82 30.83 30.76 30.79 3,982,837 -0.04(-0.13%)
Nov 23, 2020 30.85 30.85 30.82 30.83 764,252 -0.02(-0.06%)
Nov 20, 2020 30.84 30.87 30.80 30.85 1,025,100 +0.03(+0.10%)
Nov 19, 2020 30.77 30.84 30.77 30.82 5,256,148 +0.08(+0.26%)
Nov 18, 2020 30.76 30.77 30.74 30.74 8,589,804 +0.00(+0.00%)
Nov 17, 2020 30.70 30.74 30.69 30.74 1,165,280 +0.06(+0.20%)
Nov 16, 2020 30.67 30.69 30.65 30.68 1,172,805 +0.01(+0.03%)
Nov 13, 2020 30.69 30.69 30.65 30.67 684,400 +0.02(+0.07%)
Nov 12, 2020 30.60 30.65 30.59 30.65 888,344 +0.10(+0.33%)
Nov 11, 2020 30.53 30.56 30.51 30.55 1,683,208 +0.03(+0.10%)
Nov 10, 2020 30.56 30.56 30.50 30.52 1,654,081 -0.05(-0.16%)
Nov 09, 2020 30.61 30.64 30.52 30.57 1,860,150 -0.15(-0.49%)
Nov 06, 2020 30.74 30.74 30.69 30.72 1,243,600 -0.08(-0.26%)
Nov 05, 2020 30.79 30.81 30.75 30.80 1,384,189 +0.04(+0.13%)
Nov 04, 2020 30.71 30.79 30.71 30.76 1,431,933 +0.21(+0.69%)
Nov 03, 2020 30.55 30.55 30.51 30.55 1,513,463 +0.00(+0.00%)
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.