Skip to main content

SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

26.22 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 27.34 27.36 27.32 27.35 1,981,910 +0.00(+0.00%)
Sep 29, 2021 27.39 27.40 27.32 27.35 1,397,771 +0.02(+0.07%)
Sep 28, 2021 27.34 27.38 27.32 27.33 1,590,298 -0.11(-0.40%)
Sep 27, 2021 27.45 27.48 27.42 27.44 1,436,057 -0.03(-0.10%)
Sep 24, 2021 27.53 27.53 27.47 27.47 2,870,922 -0.06(-0.23%)
Sep 23, 2021 27.61 27.62 27.52 27.53 1,232,390 -0.16(-0.56%)
Sep 22, 2021 27.64 27.69 27.63 27.69 932,035 +0.04(+0.13%)
Sep 21, 2021 27.68 27.68 27.64 27.65 641,300 -0.02(-0.07%)
Sep 20, 2021 27.64 27.67 27.62 27.67 1,535,555 +0.07(+0.27%)
Sep 17, 2021 27.58 27.61 27.55 27.60 504,494 -0.03(-0.10%)
Sep 16, 2021 27.61 27.65 27.61 27.62 1,217,151 -0.05(-0.20%)
Sep 15, 2021 27.71 27.71 27.65 27.68 1,435,950 -0.03(-0.10%)
Sep 14, 2021 27.65 27.72 27.62 27.71 534,995 +0.08(+0.30%)
Sep 13, 2021 27.61 27.65 27.61 27.62 1,022,651 +0.02(+0.07%)
Sep 10, 2021 27.61 27.63 27.59 27.61 1,640,242 -0.05(-0.20%)
Sep 09, 2021 27.59 27.67 27.57 27.66 1,568,742 +0.07(+0.27%)
Sep 08, 2021 27.59 27.60 27.55 27.59 2,244,785 +0.05(+0.20%)
Sep 07, 2021 27.56 27.59 27.51 27.53 945,906 -0.07(-0.27%)
Sep 03, 2021 27.59 27.61 27.59 27.61 836,742 -0.05(-0.17%)
Sep 02, 2021 27.66 27.66 27.61 27.65 2,112,842 +0.02(+0.07%)
Sep 01, 2021 27.65 27.66 27.58 27.63 1,096,822 +0.01(+0.04%)
Aug 31, 2021 27.62 27.67 27.60 27.62 2,545,871 -0.03(-0.10%)
Aug 30, 2021 27.61 27.65 27.58 27.65 484,728 +0.04(+0.13%)
Aug 27, 2021 27.56 27.61 27.51 27.61 771,162 +0.06(+0.23%)
Aug 26, 2021 27.52 27.55 27.50 27.55 953,310 +0.03(+0.10%)
Aug 25, 2021 27.62 27.62 27.51 27.52 621,494 -0.05(-0.20%)
Aug 24, 2021 27.60 27.63 27.58 27.58 1,262,590 -0.05(-0.20%)
Aug 23, 2021 27.61 27.64 27.58 27.63 782,943 +0.00(+0.00%)
Aug 20, 2021 27.62 27.65 27.61 27.63 803,534 +0.00(+0.00%)
Aug 19, 2021 27.63 27.64 27.60 27.63 2,768,205 +0.05(+0.17%)
Aug 18, 2021 27.58 27.60 27.54 27.59 1,527,762 -0.01(-0.03%)
Aug 17, 2021 27.60 27.62 27.52 27.60 1,386,244 -0.02(-0.07%)
Aug 16, 2021 27.63 27.66 27.60 27.61 804,936 +0.05(+0.17%)
Aug 13, 2021 27.50 27.58 27.45 27.57 1,256,403 +0.08(+0.30%)
Aug 12, 2021 27.48 27.49 27.44 27.49 1,577,013 +0.00(+0.00%)
Aug 11, 2021 27.50 27.50 27.43 27.49 982,200 +0.02(+0.07%)
Aug 10, 2021 27.52 27.52 27.45 27.47 783,362 -0.03(-0.10%)
Aug 09, 2021 27.57 27.58 27.50 27.50 528,305 -0.05(-0.20%)
Aug 06, 2021 27.71 27.71 27.54 27.55 1,392,960 -0.14(-0.50%)
Aug 05, 2021 27.70 27.71 27.66 27.69 761,057 -0.05(-0.16%)
Aug 04, 2021 27.77 27.80 27.60 27.73 1,125,838 -0.01(-0.03%)
Aug 03, 2021 27.76 27.77 27.66 27.74 1,007,946 +0.03(+0.10%)
Aug 02, 2021 27.67 27.75 27.66 27.71 851,273 +0.06(+0.20%)
Jul 30, 2021 27.66 27.67 27.63 27.66 492,419 +0.05(+0.17%)
Jul 29, 2021 27.63 27.64 27.60 27.61 676,717 -0.05(-0.20%)
Jul 28, 2021 27.61 27.67 27.58 27.67 578,358 +0.04(+0.13%)
Jul 27, 2021 27.62 27.64 27.61 27.63 3,651,090 +0.05(+0.17%)
Jul 26, 2021 27.64 27.64 27.57 27.59 1,105,014 -0.01(-0.03%)
Jul 23, 2021 27.55 27.60 27.55 27.59 938,732 -0.04(-0.13%)
Jul 22, 2021 27.60 27.64 27.55 27.63 665,404 +0.06(+0.23%)
Jul 21, 2021 27.59 27.59 27.53 27.57 953,483 -0.07(-0.26%)
Jul 20, 2021 27.67 27.75 27.63 27.64 1,141,533 -0.04(-0.13%)
Jul 19, 2021 27.63 27.70 27.63 27.68 642,541 +0.14(+0.50%)
Jul 16, 2021 27.50 27.55 27.49 27.54 634,680 -0.01(-0.03%)
Jul 15, 2021 27.53 27.56 27.49 27.55 609,582 +0.06(+0.23%)
Jul 14, 2021 27.48 27.49 27.45 27.49 2,442,149 +0.08(+0.30%)
Jul 13, 2021 27.44 27.50 27.38 27.40 6,007,392 -0.06(-0.23%)
Jul 12, 2021 27.49 27.51 27.46 27.47 788,533 -0.02(-0.07%)
Jul 09, 2021 27.49 27.50 27.48 27.49 542,722 -0.10(-0.36%)
Jul 08, 2021 27.62 27.62 27.55 27.59 1,010,993 +0.05(+0.17%)
Jul 07, 2021 27.53 27.56 27.50 27.54 1,459,729 +0.05(+0.17%)
Jul 06, 2021 27.43 27.52 27.43 27.49 2,456,745 +0.09(+0.33%)
Jul 02, 2021 27.39 27.41 27.36 27.40 987,306 +0.05(+0.20%)
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.