Skip to main content

SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

25.28 -0.06 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.78 27.80 27.76 27.76 2,269,891 -0.02(-0.07%)
Dec 30, 2021 27.75 27.78 27.71 27.78 1,134,781 +0.07(+0.24%)
Dec 29, 2021 27.72 27.76 27.71 27.71 1,008,781 -0.10(-0.37%)
Dec 28, 2021 27.86 27.86 27.79 27.82 1,219,791 -0.02(-0.07%)
Dec 27, 2021 27.84 27.84 27.78 27.84 2,185,985 +0.03(+0.10%)
Dec 23, 2021 27.85 27.85 27.76 27.81 895,961 -0.01(-0.03%)
Dec 22, 2021 27.84 27.84 27.79 27.82 851,345 +0.02(+0.07%)
Dec 21, 2021 27.81 27.81 27.74 27.80 3,366,545 -0.05(-0.17%)
Dec 20, 2021 27.89 27.90 27.83 27.85 903,184 -0.03(-0.10%)
Dec 17, 2021 27.91 27.91 27.86 27.87 1,319,512 +0.06(+0.20%)
Dec 16, 2021 27.88 27.88 27.81 27.82 1,570,434 +0.01(+0.03%)
Dec 15, 2021 27.78 27.83 27.75 27.81 1,106,198 -0.02(-0.07%)
Dec 14, 2021 27.85 27.85 27.78 27.83 1,612,065 -0.04(-0.13%)
Dec 13, 2021 27.85 27.89 27.82 27.86 1,075,679 +0.07(+0.27%)
Dec 10, 2021 27.84 27.84 27.78 27.79 1,004,753 +0.01(+0.03%)
Dec 09, 2021 27.80 27.82 27.74 27.78 5,119,659 +0.01(+0.03%)
Dec 08, 2021 27.85 27.85 27.74 27.77 1,207,300 -0.08(-0.30%)
Dec 07, 2021 27.86 27.90 27.83 27.85 869,114 -0.04(-0.13%)
Dec 06, 2021 27.96 27.98 27.88 27.89 1,514,554 -0.07(-0.27%)
Dec 03, 2021 27.83 28.00 27.83 27.97 3,260,766 +0.09(+0.34%)
Dec 02, 2021 27.90 27.90 27.83 27.87 2,121,971 -0.01(-0.03%)
Dec 01, 2021 27.81 27.89 27.78 27.88 1,851,923 +0.03(+0.10%)
Nov 30, 2021 27.89 27.95 27.88 27.85 1,373,726 +0.06(+0.20%)
Nov 29, 2021 27.71 27.82 27.71 27.80 1,296,074 -0.01(-0.03%)
Nov 26, 2021 27.75 27.81 27.72 27.81 543,313 +0.18(+0.64%)
Nov 24, 2021 27.56 27.63 27.53 27.63 667,496 +0.07(+0.27%)
Nov 23, 2021 27.62 27.63 27.55 27.56 813,296 -0.11(-0.41%)
Nov 22, 2021 27.73 27.74 27.64 27.67 690,519 -0.11(-0.40%)
Nov 19, 2021 27.80 27.83 27.77 27.78 783,258 +0.03(+0.10%)
Nov 18, 2021 27.71 27.75 27.69 27.75 838,169 +0.04(+0.13%)
Nov 17, 2021 27.65 27.72 27.61 27.71 1,209,304 +0.07(+0.24%)
Nov 16, 2021 27.69 27.71 27.64 27.65 988,312 -0.01(-0.03%)
Nov 15, 2021 27.78 27.78 27.66 27.66 1,309,999 -0.09(-0.34%)
Nov 12, 2021 27.83 27.83 27.74 27.75 944,632 -0.02(-0.07%)
Nov 11, 2021 27.83 27.83 27.76 27.77 569,168 -0.05(-0.17%)
Nov 10, 2021 27.97 27.82 1,088,248 -0.18(-0.63%)
Nov 09, 2021 27.99 28.05 27.99 27.99 1,620,216 +0.06(+0.20%)
Nov 08, 2021 27.98 27.98 27.92 27.94 1,041,631 -0.07(-0.23%)
Nov 05, 2021 27.94 28.01 27.91 28.00 1,517,893 +0.13(+0.47%)
Nov 04, 2021 27.82 27.89 27.79 27.87 1,443,132 +0.08(+0.30%)
Nov 03, 2021 27.85 27.86 27.75 27.79 969,244 -0.04(-0.13%)
Nov 02, 2021 27.81 27.85 27.77 27.83 2,333,032 +0.07(+0.24%)
Nov 01, 2021 27.77 27.79 27.73 27.76 1,318,268 -0.03(-0.10%)
Oct 29, 2021 27.75 27.82 27.71 27.79 2,137,725 -0.01(-0.03%)
Oct 28, 2021 27.83 27.84 27.77 27.80 1,330,705 -0.03(-0.10%)
Oct 27, 2021 27.78 27.85 27.74 27.83 1,386,986 +0.11(+0.40%)
Oct 26, 2021 27.71 27.71 1,070,578 +0.04(+0.13%)
Oct 25, 2021 27.68 27.70 27.62 27.68 830,069 +0.03(+0.10%)
Oct 22, 2021 27.62 27.67 27.61 27.65 948,176 +0.05(+0.17%)
Oct 21, 2021 27.64 27.64 27.59 27.60 1,204,027 -0.04(-0.13%)
Oct 20, 2021 27.71 27.71 27.64 27.64 1,492,392 -0.03(-0.10%)
Oct 19, 2021 27.73 27.73 27.67 27.67 902,220 -0.09(-0.34%)
Oct 18, 2021 27.72 27.76 27.69 27.76 1,548,957 -0.01(-0.03%)
Oct 15, 2021 27.80 27.80 27.76 27.77 1,009,917 -0.06(-0.20%)
Oct 14, 2021 27.81 27.85 27.77 27.83 786,449 +0.04(+0.13%)
Oct 13, 2021 27.72 27.79 27.72 27.79 2,230,035 +0.06(+0.20%)
Oct 12, 2021 27.72 27.74 27.64 27.73 4,988,873 +0.10(+0.37%)
Oct 11, 2021 27.64 27.65 27.61 27.63 799,506 -0.03(-0.10%)
Oct 08, 2021 27.73 27.73 27.66 27.66 1,360,312 -0.08(-0.30%)
Oct 07, 2021 27.79 27.79 27.72 27.74 664,740 -0.07(-0.23%)
Oct 06, 2021 27.80 27.82 27.78 27.81 1,433,455 +0.03(+0.10%)
Oct 05, 2021 27.85 27.85 27.78 27.78 2,070,484 -0.07(-0.27%)
Oct 04, 2021 27.88 27.89 27.83 27.85 1,716,759 -0.03(-0.10%)
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.