Skip to main content

SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

26.22 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.44 23.50 23.43 23.45 287,267 -0.03(-0.11%)
May 30, 2018 23.55 23.55 23.44 23.47 457,976 -0.02(-0.07%)
May 29, 2018 23.41 23.52 23.40 23.49 690,024 +0.13(+0.57%)
May 25, 2018 23.36 23.36 23.36 0 +0.06(+0.25%)
May 24, 2018 23.31 23.32 23.27 23.30 441,144 +0.06(+0.25%)
May 23, 2018 23.24 23.25 23.21 23.24 808,431 +0.04(+0.18%)
May 22, 2018 23.20 23.20 23.15 23.20 736,027 +0.00(+0.02%)
May 21, 2018 23.20 23.20 23.18 23.19 471,086 +0.01(+0.05%)
May 18, 2018 23.15 23.19 23.13 23.18 563,781 +0.06(+0.25%)
May 17, 2018 23.13 23.16 23.12 23.12 651,066 -0.04(-0.18%)
May 16, 2018 23.17 23.19 23.15 23.16 603,364 -0.03(-0.14%)
May 15, 2018 23.20 23.24 23.18 23.20 361,210 -0.09(-0.40%)
May 14, 2018 23.31 23.31 23.28 23.29 540,170 +0.00(+0.00%)
May 11, 2018 23.31 23.31 23.28 23.29 498,700 +0.01(+0.04%)
May 10, 2018 23.25 23.28 23.24 23.28 563,784 +0.03(+0.14%)
May 09, 2018 23.26 23.27 23.24 23.25 610,591 -0.03(-0.11%)
May 08, 2018 23.28 23.29 23.25 23.27 1,728,320 -0.03(-0.11%)
May 07, 2018 23.31 23.31 23.28 23.30 328,366 +0.02(+0.07%)
May 04, 2018 23.31 23.31 23.27 23.28 248,715 +0.00(+0.00%)
May 03, 2018 23.27 23.31 23.27 23.28 381,323 +0.02(+0.07%)
May 02, 2018 23.30 23.30 23.26 23.26 357,856 -0.01(-0.04%)
May 01, 2018 23.31 23.31 23.26 23.27 618,858 -0.03(-0.12%)
Apr 30, 2018 23.31 23.33 23.28 23.30 841,917 +0.01(+0.04%)
Apr 27, 2018 23.25 23.29 23.25 23.29 280,073 +0.04(+0.18%)
Apr 26, 2018 23.22 23.26 23.22 23.25 953,763 +0.03(+0.14%)
Apr 25, 2018 23.23 23.26 23.20 23.22 977,286 -0.06(-0.25%)
Apr 24, 2018 23.28 23.28 23.25 23.27 913,349 +0.00(+0.00%)
Apr 23, 2018 23.29 23.32 23.26 23.27 2,403,440 -0.03(-0.11%)
Apr 20, 2018 23.34 23.34 23.30 23.30 530,768 -0.08(-0.32%)
Apr 19, 2018 23.38 23.39 23.35 23.38 11,073,670 -0.04(-0.18%)
Apr 18, 2018 23.46 23.47 23.42 23.42 459,283 -0.07(-0.28%)
Apr 17, 2018 23.45 23.49 23.43 23.48 513,730 +0.01(+0.04%)
Apr 16, 2018 23.46 23.48 23.41 23.48 330,034 +0.02(+0.07%)
Apr 13, 2018 23.43 23.47 23.43 23.46 358,417 +0.00(+0.00%)
Apr 12, 2018 23.48 23.48 23.44 23.46 397,141 -0.03(-0.14%)
Apr 11, 2018 23.48 23.51 23.48 23.49 345,526 +0.03(+0.14%)
Apr 10, 2018 23.48 23.51 23.45 23.46 924,477 -0.04(-0.18%)
Apr 09, 2018 23.48 23.52 23.43 23.50 469,503 +0.01(+0.04%)
Apr 06, 2018 23.49 23.50 23.43 23.49 503,459 +0.05(+0.21%)
Apr 05, 2018 23.44 23.47 23.42 23.44 1,155,179 -0.03(-0.11%)
Apr 04, 2018 23.50 23.51 23.45 23.47 432,239 -0.03(-0.11%)
Apr 03, 2018 23.51 23.51 23.46 23.49 1,135,800 -0.03(-0.11%)
Apr 02, 2018 23.50 23.53 23.47 23.52 650,732 +0.01(+0.06%)
Mar 29, 2018 23.50 23.50 23.50 0 +0.08(+0.36%)
Mar 28, 2018 23.44 23.47 23.42 23.42 381,003 +0.01(+0.04%)
Mar 27, 2018 23.36 23.43 23.36 23.41 426,881 +0.04(+0.18%)
Mar 26, 2018 23.38 23.40 23.37 23.37 484,415 +0.00(+0.00%)
Mar 23, 2018 23.37 23.40 23.35 23.37 396,252 +0.00(+0.00%)
Mar 22, 2018 23.38 23.41 23.35 23.37 606,916 +0.05(+0.21%)
Mar 21, 2018 23.33 23.34 23.29 23.32 364,793 -0.03(-0.14%)
Mar 20, 2018 23.35 23.36 23.34 23.35 390,068 -0.03(-0.11%)
Mar 19, 2018 23.39 23.40 23.34 23.38 653,135 -0.02(-0.07%)
Mar 16, 2018 23.40 23.40 23.38 23.39 422,344 -0.02(-0.07%)
Mar 15, 2018 23.41 23.42 23.39 23.41 329,282 +0.02(+0.07%)
Mar 14, 2018 23.36 23.42 23.35 23.39 378,816 +0.03(+0.11%)
Mar 13, 2018 23.38 23.38 23.34 23.37 830,697 +0.02(+0.07%)
Mar 12, 2018 23.35 23.36 23.33 23.35 372,580 +0.02(+0.07%)
Mar 09, 2018 23.34 23.35 23.33 23.34 747,918 -0.03(-0.11%)
Mar 08, 2018 23.35 23.38 23.34 23.36 622,069 +0.02(+0.07%)
Mar 07, 2018 23.33 23.34 658,104 +0.00(+0.00%)
Mar 06, 2018 23.33 23.37 23.33 23.34 633,272 +0.01(+0.04%)
Mar 05, 2018 23.38 23.38 23.31 23.34 401,556 -0.01(-0.04%)
Mar 02, 2018 23.37 23.38 23.32 23.34 497,037 -0.03(-0.14%)
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.