Skip to main content

SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

24.83 -0.08 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.57 23.57 23.53 23.57 328,571 +0.03(+0.11%)
Feb 27, 2018 23.62 23.62 23.51 23.54 608,592 -0.06(-0.25%)
Feb 26, 2018 23.62 23.62 23.58 23.60 358,516 +0.03(+0.14%)
Feb 23, 2018 23.57 23.57 23.52 23.57 632,528 +0.05(+0.21%)
Feb 22, 2018 23.53 23.55 23.49 23.52 1,333,125 +0.02(+0.07%)
Feb 21, 2018 23.57 23.58 23.48 23.50 3,609,320 -0.06(-0.25%)
Feb 20, 2018 23.56 23.58 23.52 23.56 485,745 -0.01(-0.04%)
Feb 16, 2018 23.57 23.57 23.57 0 +0.03(+0.11%)
Feb 15, 2018 23.53 23.56 23.51 23.54 902,738 +0.02(+0.07%)
Feb 14, 2018 23.57 23.58 23.52 23.52 492,331 -0.08(-0.32%)
Feb 13, 2018 23.59 23.60 23.57 23.60 435,085 +0.01(+0.04%)
Feb 12, 2018 23.56 23.62 23.56 23.59 391,910 +0.03(+0.11%)
Feb 09, 2018 23.60 23.62 23.57 23.57 1,437,252 -0.05(-0.21%)
Feb 08, 2018 23.62 23.66 23.61 23.62 488,534 -0.05(-0.21%)
Feb 07, 2018 23.71 23.73 23.65 23.67 546,896 -0.04(-0.18%)
Feb 06, 2018 23.75 23.75 23.70 23.71 611,448 -0.02(-0.09%)
Feb 05, 2018 23.65 23.78 23.64 23.73 578,703 +0.05(+0.19%)
Feb 02, 2018 23.71 23.71 23.65 23.68 1,101,144 -0.05(-0.21%)
Feb 01, 2018 23.79 23.82 23.73 23.73 372,458 -0.08(-0.34%)
Jan 31, 2018 23.82 23.83 23.77 23.82 692,147 +0.03(+0.11%)
Jan 30, 2018 23.84 23.85 23.79 23.79 676,035 -0.06(-0.25%)
Jan 29, 2018 23.84 23.85 23.82 23.85 807,943 -0.02(-0.07%)
Jan 26, 2018 23.89 23.89 23.85 23.87 540,757 -0.03(-0.14%)
Jan 25, 2018 23.86 23.91 23.83 23.90 733,837 +0.03(+0.14%)
Jan 24, 2018 23.87 23.87 23.84 23.87 598,863 -0.03(-0.11%)
Jan 23, 2018 23.88 23.89 23.86 23.89 824,732 +0.03(+0.14%)
Jan 22, 2018 23.89 23.90 23.84 23.86 732,399 -0.01(-0.04%)
Jan 19, 2018 23.92 23.92 23.86 23.87 5,155,025 -0.05(-0.21%)
Jan 18, 2018 23.93 23.95 23.90 23.92 4,828,413 -0.06(-0.24%)
Jan 17, 2018 24.00 24.00 23.96 23.97 1,481,006 -0.03(-0.14%)
Jan 16, 2018 23.99 24.03 23.98 24.01 5,060,586 +0.02(+0.07%)
Jan 12, 2018 23.99 23.99 23.99 0 +0.00(+0.00%)
Jan 11, 2018 23.98 24.00 23.94 23.99 1,469,624 +0.03(+0.11%)
Jan 10, 2018 23.95 23.97 23.92 23.97 5,290,855 -0.01(-0.04%)
Jan 09, 2018 24.03 24.03 23.97 23.97 2,151,170 -0.08(-0.31%)
Jan 08, 2018 24.08 24.08 24.03 24.05 720,744 +0.01(+0.03%)
Jan 05, 2018 24.08 24.08 24.03 24.04 1,247,969 -0.02(-0.07%)
Jan 04, 2018 24.06 24.08 24.02 24.06 1,636,033 +0.00(+0.00%)
Jan 03, 2018 24.08 24.09 24.06 24.06 732,777 -0.01(-0.05%)
Jan 02, 2018 24.11 24.11 24.05 24.07 2,621,878 -0.04(-0.16%)
Dec 29, 2017 24.11 24.11 24.11 0 +0.02(+0.07%)
Dec 28, 2017 24.10 24.11 24.08 24.09 529,363 -0.00(-0.02%)
Dec 27, 2017 24.07 24.10 24.03 24.10 941,989 +0.05(+0.23%)
Dec 26, 2017 24.02 24.04 24.00 24.04 452,218 +0.05(+0.21%)
Dec 22, 2017 24.03 24.03 23.97 23.99 429,181 +0.00(+0.00%)
Dec 21, 2017 23.99 24.00 23.96 23.99 881,665 +0.00(+0.00%)
Dec 20, 2017 24.00 24.00 23.96 23.99 792,308 -0.04(-0.17%)
Dec 19, 2017 24.07 24.08 23.98 24.03 709,355 -0.08(-0.32%)
Dec 18, 2017 24.14 24.14 24.09 24.11 707,479 -0.03(-0.10%)
Dec 15, 2017 24.12 24.14 24.11 24.13 319,113 +0.00(+0.02%)
Dec 14, 2017 24.12 24.13 24.09 24.13 420,932 +0.02(+0.07%)
Dec 13, 2017 24.09 24.11 24.06 24.11 1,029,793 +0.06(+0.24%)
Dec 12, 2017 24.06 24.06 24.02 24.06 399,152 +0.01(+0.03%)
Dec 11, 2017 24.09 24.11 24.05 24.05 468,789 -0.03(-0.10%)
Dec 08, 2017 24.10 24.10 24.06 24.07 667,927 -0.02(-0.07%)
Dec 07, 2017 24.12 24.14 24.08 24.09 426,536 -0.03(-0.10%)
Dec 06, 2017 24.14 24.15 24.11 24.11 736,964 +0.03(+0.14%)
Dec 05, 2017 24.06 24.07 24.04 24.08 2,417,723 +0.01(+0.03%)
Dec 04, 2017 24.05 24.07 24.03 24.07 620,001 +0.03(+0.10%)
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.