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 (%)
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%)
May 03, 2021 27.11 27.14 27.08 27.11 1,165,859 +0.03(+0.11%)
Apr 30, 2021 27.07 27.09 27.05 27.08 1,835,026 +0.04(+0.13%)
Apr 29, 2021 27.05 27.05 26.98 27.04 3,473,466 -0.03(-0.10%)
Apr 28, 2021 27.07 27.07 27.01 27.07 2,207,222 +0.01(+0.03%)
Apr 27, 2021 27.14 27.14 27.05 27.06 1,433,010 -0.05(-0.20%)
Apr 26, 2021 27.10 27.16 27.10 27.11 811,974 -0.03(-0.10%)
Apr 23, 2021 27.15 27.16 27.11 27.14 826,907 -0.01(-0.03%)
Apr 22, 2021 27.13 27.16 27.10 27.15 1,149,830 +0.01(+0.03%)
Apr 21, 2021 27.12 27.14 27.08 27.14 1,642,830 +0.03(+0.10%)
Apr 20, 2021 27.06 27.12 27.05 27.11 605,525 +0.06(+0.24%)
Apr 19, 2021 27.06 27.09 27.04 27.05 1,523,266 -0.05(-0.17%)
Apr 16, 2021 27.19 27.19 27.09 27.10 720,557 -0.06(-0.23%)
Apr 15, 2021 27.11 27.20 27.10 27.16 1,401,003 +0.12(+0.44%)
Apr 14, 2021 27.06 27.07 27.03 27.04 1,009,541 -0.03(-0.10%)
Apr 13, 2021 27.00 27.08 26.99 27.07 3,230,064 +0.06(+0.24%)
Apr 12, 2021 26.98 27.00 26.97 27.00 1,299,664 +0.01(+0.03%)
Apr 09, 2021 27.02 27.04 26.97 27.00 767,126 -0.03(-0.10%)
Apr 08, 2021 27.00 27.04 27.00 27.02 1,318,700 +0.04(+0.13%)
Apr 07, 2021 27.02 27.03 26.98 26.99 1,458,897 -0.05(-0.17%)
Apr 06, 2021 26.94 27.03 26.94 27.03 967,955 +0.10(+0.37%)
Apr 05, 2021 26.94 26.97 26.90 26.93 1,851,490 -0.05(-0.17%)
Apr 01, 2021 26.89 26.99 26.89 26.98 4,558,943 +0.10(+0.35%)
Mar 31, 2021 26.89 26.92 26.85 26.88 1,645,948 +0.01(+0.03%)
Mar 30, 2021 26.84 26.88 26.80 26.87 965,695 +0.02(+0.07%)
Mar 29, 2021 26.92 26.94 26.83 26.85 1,333,357 -0.05(-0.17%)
Mar 26, 2021 26.90 26.94 26.88 26.90 1,359,966 -0.05(-0.20%)
Mar 25, 2021 26.99 27.00 26.92 26.95 1,343,116 -0.03(-0.10%)
Mar 24, 2021 26.94 26.98 26.90 26.98 1,352,115 +0.05(+0.20%)
Mar 23, 2021 26.89 26.94 26.86 26.93 2,126,795 +0.06(+0.24%)
Mar 22, 2021 26.90 26.90 26.83 26.86 1,629,928 +0.06(+0.24%)
Mar 19, 2021 26.79 26.81 26.75 26.80 1,080,142 +0.04(+0.14%)
Mar 18, 2021 26.77 26.80 26.73 26.76 1,775,906 -0.11(-0.40%)
Mar 17, 2021 26.79 26.91 26.79 26.87 1,696,047 -0.02(-0.07%)
Mar 16, 2021 26.92 26.92 26.86 26.89 907,461 -0.01(-0.03%)
Mar 15, 2021 26.90 26.92 26.88 26.90 944,926 +0.04(+0.14%)
Mar 12, 2021 26.90 26.95 26.85 26.86 2,058,479 -0.17(-0.64%)
Mar 11, 2021 27.03 27.05 26.97 27.04 1,306,445 +0.01(+0.03%)
Mar 10, 2021 26.95 27.04 26.95 27.03 857,875 +0.06(+0.24%)
Mar 09, 2021 26.93 26.99 26.93 26.96 3,404,838 +0.07(+0.27%)
Mar 08, 2021 26.96 26.98 26.88 26.89 1,223,108 -0.11(-0.40%)
Mar 05, 2021 26.98 27.01 26.95 27.00 1,131,099 -0.02(-0.07%)
Mar 04, 2021 27.12 27.13 26.99 27.02 1,326,120 -0.08(-0.30%)
Mar 03, 2021 27.13 27.14 27.07 27.10 1,222,582 -0.09(-0.33%)
Mar 02, 2021 27.18 27.20 27.15 27.19 1,174,895 +0.01(+0.03%)
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.