SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

29.73 USD +0.04 (+0.15%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 29.65 29.70 29.64 29.69 712,607 +0.06(+0.20%)
May 12, 2021 29.70 29.70 29.62 29.63 583,133 -0.11(-0.37%)
May 11, 2021 29.75 29.76 29.72 29.74 4,623,279 -0.06(-0.20%)
May 10, 2021 29.84 29.87 29.78 29.80 927,031 -0.07(-0.23%)
May 07, 2021 29.93 29.95 29.82 29.87 4,751,889 +0.00(+0.00%)
May 06, 2021 29.84 29.88 29.83 29.87 732,313 +0.02(+0.07%)
May 05, 2021 29.82 29.86 29.80 29.85 758,187 +0.02(+0.07%)
May 04, 2021 29.84 29.86 29.80 29.83 1,740,509 +0.04(+0.13%)
May 03, 2021 29.79 29.83 29.76 29.79 1,060,865 -0.02(-0.07%)
Apr 30, 2021 29.80 29.82 29.77 29.81 1,666,800 +0.04(+0.13%)
Apr 29, 2021 29.78 29.78 29.70 29.77 3,155,035 -0.03(-0.10%)
Apr 28, 2021 29.80 29.80 29.74 29.80 2,004,874 +0.01(+0.03%)
Apr 27, 2021 29.88 29.88 29.78 29.79 1,301,639 -0.06(-0.20%)
Apr 26, 2021 29.83 29.90 29.83 29.85 737,536 -0.03(-0.10%)
Apr 23, 2021 29.89 29.90 29.85 29.88 751,100 -0.01(-0.03%)
Apr 22, 2021 29.87 29.90 29.84 29.89 1,044,419 +0.01(+0.03%)
Apr 21, 2021 29.86 29.88 29.81 29.88 1,492,223 +0.03(+0.10%)
Apr 20, 2021 29.79 29.86 29.78 29.85 550,014 +0.07(+0.24%)
Apr 19, 2021 29.79 29.82 29.77 29.78 1,383,620 -0.05(-0.17%)
Apr 16, 2021 29.93 29.93 29.82 29.83 654,500 -0.07(-0.23%)
Apr 15, 2021 29.85 29.94 29.83 29.90 1,272,566 +0.13(+0.44%)
Apr 14, 2021 29.79 29.80 29.76 29.77 916,991 -0.03(-0.10%)
Apr 13, 2021 29.72 29.81 29.71 29.80 2,933,947 +0.07(+0.24%)
Apr 12, 2021 29.70 29.73 29.69 29.73 1,180,517 +0.01(+0.03%)
Apr 09, 2021 29.75 29.77 29.69 29.72 696,800 -0.03(-0.10%)
Apr 08, 2021 29.73 29.76 29.72 29.75 1,197,808 +0.04(+0.13%)
Apr 07, 2021 29.75 29.76 29.70 29.71 1,325,152 -0.05(-0.17%)
Apr 06, 2021 29.66 29.76 29.66 29.76 879,218 +0.11(+0.37%)
Apr 05, 2021 29.66 29.69 29.61 29.65 1,681,754 -0.05(-0.17%)
Apr 01, 2021 29.60 29.71 29.60 29.70 4,141,000 +0.05(+0.17%)
Mar 31, 2021 29.66 29.69 29.61 29.65 1,492,283 +0.01(+0.03%)
Mar 30, 2021 29.60 29.65 29.57 29.64 875,538 +0.02(+0.07%)
Mar 29, 2021 29.69 29.71 29.59 29.62 1,208,875 -0.05(-0.17%)
Mar 26, 2021 29.67 29.71 29.65 29.67 1,233,000 -0.06(-0.20%)
Mar 25, 2021 29.77 29.78 29.69 29.73 1,217,723 -0.03(-0.10%)
Mar 24, 2021 29.71 29.76 29.67 29.76 1,225,882 +0.06(+0.20%)
Mar 23, 2021 29.66 29.71 29.63 29.70 1,928,238 +0.07(+0.24%)
Mar 22, 2021 29.67 29.67 29.59 29.63 1,477,758 +0.07(+0.24%)
Mar 19, 2021 29.55 29.57 29.50 29.56 979,300 +0.04(+0.14%)
Mar 18, 2021 29.53 29.56 29.48 29.52 1,610,108 -0.12(-0.40%)
Mar 17, 2021 29.55 29.68 29.55 29.64 1,537,704 -0.02(-0.07%)
Mar 16, 2021 29.69 29.70 29.63 29.66 822,741 -0.01(-0.03%)
Mar 15, 2021 29.67 29.69 29.65 29.67 856,708 +0.04(+0.14%)
Mar 12, 2021 29.67 29.73 29.61 29.63 1,866,300 -0.19(-0.64%)
Mar 11, 2021 29.81 29.83 29.75 29.82 1,184,476 +0.01(+0.03%)
Mar 10, 2021 29.72 29.82 29.72 29.81 777,784 +0.07(+0.24%)
Mar 09, 2021 29.70 29.77 29.70 29.74 3,086,962 +0.08(+0.27%)
Mar 08, 2021 29.74 29.76 29.65 29.66 1,108,919 -0.12(-0.40%)
Mar 05, 2021 29.76 29.79 29.72 29.78 1,025,500 -0.02(-0.07%)
Mar 04, 2021 29.91 29.92 29.77 29.80 1,202,314 -0.09(-0.30%)
Mar 03, 2021 29.92 29.93 29.86 29.89 1,108,442 -0.10(-0.33%)
Mar 02, 2021 29.98 30.00 29.95 29.99 1,065,207 +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.