Skip to main content

SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

26.22 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.82 20.82 20.69 20.82 83,046 +0.07(+0.36%)
May 27, 2010 20.78 20.82 20.71 20.75 45,538 -0.05(-0.25%)
May 26, 2010 20.83 20.86 20.73 20.80 60,555 +0.00(+0.02%)
May 25, 2010 20.88 20.88 20.79 20.80 311,031 -0.07(-0.34%)
May 24, 2010 20.88 20.89 20.84 20.87 427,743 +0.03(+0.14%)
May 21, 2010 20.88 20.88 20.80 20.84 76,862 +0.05(+0.25%)
May 20, 2010 20.81 20.81 20.76 20.79 108,974 +0.01(+0.07%)
May 19, 2010 20.78 20.78 20.74 20.77 45,455 +0.00(+0.02%)
May 18, 2010 20.71 20.77 20.69 20.77 67,225 +0.06(+0.27%)
May 17, 2010 20.73 20.74 20.67 20.71 16,876 +0.03(+0.16%)
May 14, 2010 20.68 20.72 20.61 20.68 80,587 +0.07(+0.32%)
May 13, 2010 20.66 20.67 20.56 20.61 95,545 +0.05(+0.24%)
May 12, 2010 20.64 20.64 20.55 20.56 74,769 -0.03(-0.15%)
May 11, 2010 20.58 20.60 20.55 20.59 241,985 +0.03(+0.14%)
May 10, 2010 20.58 20.60 20.55 20.56 117,620 -0.01(-0.07%)
May 07, 2010 20.69 20.75 20.56 20.58 213,808 -0.12(-0.60%)
May 06, 2010 20.67 20.73 20.63 20.70 49,693 +0.08(+0.37%)
May 05, 2010 20.66 20.67 20.61 20.63 30,883 -0.02(-0.09%)
May 04, 2010 20.62 20.66 20.60 20.64 24,796 +0.07(+0.36%)
May 03, 2010 20.62 20.62 20.55 20.57 38,921 -0.07(-0.34%)
Apr 30, 2010 20.59 20.64 20.59 20.64 83,197 +0.07(+0.35%)
Apr 29, 2010 20.53 20.58 20.52 20.57 57,483 +0.01(+0.07%)
Apr 28, 2010 20.57 20.57 20.52 20.55 35,300 -0.04(-0.22%)
Apr 27, 2010 20.57 20.60 20.51 20.60 64,806 +0.07(+0.33%)
Apr 26, 2010 20.51 20.53 20.48 20.53 120,534 +0.03(+0.13%)
Apr 23, 2010 20.53 20.53 20.45 20.50 63,317 -0.01(-0.07%)
Apr 22, 2010 20.55 20.58 20.52 20.52 47,684 -0.02(-0.09%)
Apr 21, 2010 20.54 20.55 20.50 20.54 43,723 +0.03(+0.13%)
Apr 20, 2010 20.57 20.57 20.47 20.51 19,887 +0.00(+0.02%)
Apr 19, 2010 20.56 20.57 20.50 20.51 30,536 +0.01(+0.07%)
Apr 16, 2010 20.48 20.53 20.47 20.49 151,666 +0.00(+0.02%)
Apr 15, 2010 20.49 20.53 20.45 20.49 260,163 +0.02(+0.12%)
Apr 14, 2010 20.55 20.55 20.46 20.47 89,801 -0.07(-0.35%)
Apr 13, 2010 20.54 20.54 20.50 20.54 87,371 +0.06(+0.27%)
Apr 12, 2010 20.43 20.48 20.43 20.48 28,297 +0.03(+0.15%)
Apr 09, 2010 20.44 20.46 20.40 20.45 35,106 +0.05(+0.24%)
Apr 08, 2010 20.41 20.48 20.40 20.40 36,414 +0.00(+0.02%)
Apr 07, 2010 20.37 20.44 20.36 20.40 40,924 +0.07(+0.35%)
Apr 06, 2010 20.30 20.36 20.30 20.33 46,204 +0.00(+0.01%)
Apr 05, 2010 20.34 20.37 20.30 20.33 132,238 -0.13(-0.64%)
Apr 01, 2010 20.45 20.46 20.46 20.46 75,352 -0.02(-0.09%)
Mar 31, 2010 20.51 20.51 20.47 20.48 13,325 +0.01(+0.04%)
Mar 30, 2010 20.48 20.48 20.42 20.47 42,666 +0.03(+0.16%)
Mar 29, 2010 20.42 20.47 20.42 20.44 38,821 +0.01(+0.07%)
Mar 26, 2010 20.45 20.47 20.41 20.42 47,078 +0.01(+0.04%)
Mar 25, 2010 20.42 20.48 20.39 20.41 54,588 -0.03(-0.16%)
Mar 24, 2010 20.53 20.53 20.43 20.45 24,175 -0.08(-0.41%)
Mar 23, 2010 20.57 20.59 20.53 20.53 119,903 -0.05(-0.23%)
Mar 22, 2010 20.60 20.60 20.55 20.58 27,452 +0.02(+0.09%)
Mar 19, 2010 20.54 20.58 20.52 20.56 22,048 +0.01(+0.04%)
Mar 18, 2010 20.55 20.58 20.54 20.55 55,855 +0.01(+0.04%)
Mar 17, 2010 20.57 20.58 20.54 20.54 32,774 -0.04(-0.18%)
Mar 16, 2010 20.53 20.58 20.52 20.58 90,084 +0.07(+0.36%)
Mar 15, 2010 20.53 20.55 20.51 20.51 65,721 -0.01(-0.07%)
Mar 12, 2010 20.51 20.54 20.49 20.52 25,541 +0.01(+0.05%)
Mar 11, 2010 20.52 20.52 20.44 20.51 431,903 +0.00(+0.02%)
Mar 10, 2010 20.53 20.53 20.46 20.51 36,533 -0.01(-0.05%)
Mar 09, 2010 20.53 20.53 20.47 20.52 43,141 +0.05(+0.25%)
Mar 08, 2010 20.51 20.51 20.44 20.47 96,878 -0.04(-0.22%)
Mar 05, 2010 20.53 20.53 20.45 20.51 47,649 -0.03(-0.16%)
Mar 04, 2010 20.50 20.54 20.50 20.54 38,101 +0.08(+0.38%)
Mar 03, 2010 20.50 20.50 20.45 20.47 18,974 -0.05(-0.24%)
Mar 02, 2010 20.44 20.52 20.44 20.51 225,162 +0.02(+0.09%)
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.