Skip to main content

SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

26.20 -0.02 (-0.07%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 27.37 27.37 27.32 27.35 1,344,902 -0.01(-0.03%)
Jun 30, 2021 27.34 27.38 27.34 27.36 1,313,665 +0.01(+0.03%)
Jun 29, 2021 27.29 27.35 27.29 27.35 941,007 +0.03(+0.10%)
Jun 28, 2021 27.31 27.34 27.27 27.32 1,150,914 +0.06(+0.23%)
Jun 25, 2021 27.32 27.32 27.22 27.26 2,909,877 -0.05(-0.20%)
Jun 24, 2021 27.29 27.33 27.28 27.31 1,293,769 +0.02(+0.07%)
Jun 23, 2021 27.31 27.32 27.27 27.29 10,917,047 -0.01(-0.03%)
Jun 22, 2021 27.24 27.31 27.23 27.30 1,146,610 +0.02(+0.07%)
Jun 21, 2021 27.29 27.31 27.26 27.28 1,694,986 -0.07(-0.27%)
Jun 18, 2021 27.31 27.37 27.26 27.36 1,445,599 +0.08(+0.30%)
Jun 17, 2021 27.23 27.34 27.21 27.27 1,659,192 +0.07(+0.27%)
Jun 16, 2021 27.29 27.31 27.17 27.20 1,356,887 -0.06(-0.23%)
Jun 15, 2021 27.28 27.28 27.25 27.26 1,090,058 +0.00(+0.00%)
Jun 14, 2021 27.30 27.33 27.26 27.26 639,913 -0.06(-0.23%)
Jun 11, 2021 27.35 27.39 27.32 27.33 790,522 -0.02(-0.07%)
Jun 10, 2021 27.26 27.36 27.25 27.35 719,466 +0.05(+0.20%)
Jun 09, 2021 27.26 27.32 27.26 27.29 4,650,554 +0.05(+0.20%)
Jun 08, 2021 27.25 27.26 27.23 27.24 743,975 +0.04(+0.13%)
Jun 07, 2021 27.21 27.21 27.19 27.20 1,216,227 -0.01(-0.03%)
Jun 04, 2021 27.16 27.21 27.14 27.21 897,359 +0.09(+0.34%)
Jun 03, 2021 27.14 27.14 27.10 27.12 1,310,173 -0.04(-0.13%)
Jun 02, 2021 27.16 27.17 27.15 27.16 1,252,948 +0.02(+0.07%)
Jun 01, 2021 27.12 27.15 27.09 27.14 1,349,704 -0.01(-0.02%)
May 28, 2021 27.17 27.17 27.13 27.14 877,974 +0.01(+0.03%)
May 27, 2021 27.14 27.14 27.10 27.13 678,211 -0.04(-0.13%)
May 26, 2021 27.21 27.21 27.14 27.17 1,385,792 -0.02(-0.07%)
May 25, 2021 27.14 27.19 27.13 27.19 1,878,923 +0.07(+0.27%)
May 24, 2021 27.10 27.12 27.09 27.12 981,117 +0.05(+0.17%)
May 21, 2021 27.08 27.11 27.05 27.07 1,026,924 +0.00(+0.00%)
May 20, 2021 27.02 27.08 27.01 27.07 866,267 +0.08(+0.30%)
May 19, 2021 27.01 27.05 26.95 26.99 2,858,619 -0.03(-0.10%)
May 18, 2021 27.03 27.04 27.01 27.02 1,307,477 -0.03(-0.10%)
May 17, 2021 27.06 27.07 27.04 27.04 883,033 -0.03(-0.10%)
May 14, 2021 27.03 27.07 27.03 27.07 7,259,272 +0.05(+0.20%)
May 13, 2021 26.98 27.02 26.97 27.02 783,145 +0.05(+0.20%)
May 12, 2021 27.02 27.02 26.95 26.96 640,855 -0.10(-0.37%)
May 11, 2021 27.07 27.08 27.04 27.06 5,080,923 -0.05(-0.20%)
May 10, 2021 27.15 27.18 27.10 27.12 1,018,794 -0.06(-0.23%)
May 07, 2021 27.23 27.25 27.13 27.18 5,222,263 +0.00(+0.00%)
May 06, 2021 27.15 27.19 27.14 27.18 804,802 +0.02(+0.07%)
May 05, 2021 27.13 27.17 27.12 27.16 833,237 +0.02(+0.07%)
May 04, 2021 27.15 27.18 27.12 27.14 1,912,796 +0.04(+0.13%)
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.