Skip to main content

SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

26.22 -0.08 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 27.66 27.67 27.63 27.66 492,411 +0.05(+0.17%)
Jul 29, 2021 27.63 27.64 27.60 27.61 676,707 -0.05(-0.20%)
Jul 28, 2021 27.61 27.67 27.58 27.67 578,349 +0.04(+0.13%)
Jul 27, 2021 27.62 27.65 27.61 27.63 3,651,036 +0.05(+0.17%)
Jul 26, 2021 27.64 27.64 27.57 27.59 1,104,998 -0.01(-0.03%)
Jul 23, 2021 27.55 27.60 27.55 27.60 938,719 -0.04(-0.13%)
Jul 22, 2021 27.60 27.64 27.55 27.63 665,394 +0.06(+0.23%)
Jul 21, 2021 27.59 27.59 27.53 27.57 953,469 -0.07(-0.26%)
Jul 20, 2021 27.67 27.75 27.63 27.64 1,141,516 -0.04(-0.13%)
Jul 19, 2021 27.63 27.70 27.63 27.68 642,531 +0.14(+0.50%)
Jul 16, 2021 27.50 27.55 27.49 27.54 634,670 -0.01(-0.03%)
Jul 15, 2021 27.53 27.56 27.49 27.55 609,573 +0.06(+0.23%)
Jul 14, 2021 27.48 27.49 27.45 27.49 2,442,113 +0.08(+0.30%)
Jul 13, 2021 27.44 27.50 27.39 27.40 6,007,303 -0.06(-0.23%)
Jul 12, 2021 27.49 27.51 27.46 27.47 788,521 -0.02(-0.07%)
Jul 09, 2021 27.49 27.50 27.48 27.49 542,714 -0.10(-0.36%)
Jul 08, 2021 27.62 27.62 27.55 27.59 1,010,978 +0.05(+0.17%)
Jul 07, 2021 27.53 27.56 27.50 27.54 1,459,707 +0.05(+0.17%)
Jul 06, 2021 27.43 27.52 27.43 27.49 2,456,709 +0.09(+0.33%)
Jul 02, 2021 27.39 27.41 27.36 27.40 987,291 +0.05(+0.20%)
Jul 01, 2021 27.37 27.37 27.32 27.35 1,344,882 -0.01(-0.03%)
Jun 30, 2021 27.34 27.38 27.34 27.36 1,313,646 +0.01(+0.03%)
Jun 29, 2021 27.29 27.35 27.29 27.35 940,993 +0.03(+0.10%)
Jun 28, 2021 27.31 27.34 27.27 27.32 1,150,897 +0.06(+0.23%)
Jun 25, 2021 27.32 27.32 27.22 27.26 2,909,834 -0.05(-0.20%)
Jun 24, 2021 27.29 27.33 27.28 27.31 1,293,750 +0.02(+0.07%)
Jun 23, 2021 27.31 27.32 27.27 27.29 10,916,886 -0.01(-0.03%)
Jun 22, 2021 27.24 27.31 27.23 27.30 1,146,593 +0.02(+0.07%)
Jun 21, 2021 27.29 27.31 27.26 27.28 1,694,961 -0.07(-0.27%)
Jun 18, 2021 27.31 27.37 27.26 27.36 1,445,577 +0.08(+0.30%)
Jun 17, 2021 27.23 27.34 27.21 27.27 1,659,168 +0.07(+0.27%)
Jun 16, 2021 27.29 27.31 27.17 27.20 1,356,867 -0.06(-0.23%)
Jun 15, 2021 27.28 27.28 27.25 27.26 1,090,041 +0.00(+0.00%)
Jun 14, 2021 27.30 27.33 27.26 27.26 639,903 -0.06(-0.23%)
Jun 11, 2021 27.35 27.39 27.32 27.33 790,511 -0.02(-0.07%)
Jun 10, 2021 27.26 27.36 27.25 27.35 719,456 +0.05(+0.20%)
Jun 09, 2021 27.26 27.32 27.26 27.29 4,650,485 +0.05(+0.20%)
Jun 08, 2021 27.25 27.26 27.23 27.24 743,964 +0.04(+0.13%)
Jun 07, 2021 27.21 27.21 27.19 27.20 1,216,209 -0.01(-0.03%)
Jun 04, 2021 27.16 27.21 27.14 27.21 897,346 +0.09(+0.34%)
Jun 03, 2021 27.14 27.14 27.10 27.12 1,310,154 -0.04(-0.13%)
Jun 02, 2021 27.16 27.17 27.15 27.16 1,252,930 +0.02(+0.07%)
Jun 01, 2021 27.12 27.15 27.09 27.14 1,349,684 -0.01(-0.02%)
May 28, 2021 27.17 27.17 27.13 27.14 877,961 +0.01(+0.03%)
May 27, 2021 27.14 27.14 27.10 27.13 678,201 -0.04(-0.13%)
May 26, 2021 27.21 27.21 27.14 27.17 1,385,772 -0.02(-0.07%)
May 25, 2021 27.14 27.19 27.13 27.19 1,878,895 +0.07(+0.27%)
May 24, 2021 27.10 27.13 27.09 27.12 981,102 +0.05(+0.17%)
May 21, 2021 27.08 27.11 27.05 27.07 1,026,908 +0.00(+0.00%)
May 20, 2021 27.02 27.08 27.01 27.07 866,254 +0.08(+0.30%)
May 19, 2021 27.01 27.05 26.95 26.99 2,858,577 -0.03(-0.10%)
May 18, 2021 27.03 27.04 27.01 27.02 1,307,458 -0.03(-0.10%)
May 17, 2021 27.06 27.07 27.04 27.04 883,020 -0.03(-0.10%)
May 14, 2021 27.03 27.07 27.03 27.07 7,259,164 +0.05(+0.20%)
May 13, 2021 26.98 27.03 26.97 27.02 783,134 +0.05(+0.20%)
May 12, 2021 27.03 27.03 26.95 26.96 640,846 -0.10(-0.37%)
May 11, 2021 27.07 27.08 27.04 27.06 5,080,847 -0.05(-0.20%)
May 10, 2021 27.15 27.18 27.10 27.12 1,018,779 -0.06(-0.23%)
May 07, 2021 27.23 27.25 27.13 27.18 5,222,186 +0.00(+0.00%)
May 06, 2021 27.15 27.19 27.14 27.18 804,790 +0.02(+0.07%)
May 05, 2021 27.13 27.17 27.12 27.16 833,225 +0.02(+0.07%)
May 04, 2021 27.15 27.18 27.12 27.14 1,912,768 +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.