Skip to main content

SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

25.30 -0.04 (-0.18%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.43 18.54 18.35 18.54 74,814 +0.10(+0.57%)
May 28, 2009 18.32 18.43 18.30 18.43 76,048 +0.15(+0.83%)
May 27, 2009 18.45 18.45 18.26 18.28 64,351 -0.12(-0.68%)
May 26, 2009 18.52 18.52 18.38 18.41 82,144 -0.03(-0.15%)
May 22, 2009 18.42 18.55 18.42 18.43 82,164 -0.00(-0.02%)
May 21, 2009 18.61 18.61 18.44 18.44 62,131 -0.11(-0.58%)
May 20, 2009 18.52 18.58 18.48 18.55 56,160 +0.02(+0.09%)
May 19, 2009 18.52 18.53 18.43 18.53 125,515 +0.10(+0.53%)
May 18, 2009 18.62 18.62 18.41 18.43 116,342 -0.16(-0.87%)
May 15, 2009 18.49 18.62 18.49 18.59 61,025 +0.05(+0.27%)
May 14, 2009 18.60 18.62 18.53 18.54 59,797 -0.01(-0.07%)
May 13, 2009 18.57 18.62 18.53 18.56 80,280 +0.02(+0.09%)
May 12, 2009 18.51 18.57 18.40 18.54 75,992 +0.01(+0.04%)
May 11, 2009 18.45 18.53 18.36 18.53 63,019 +0.09(+0.51%)
May 08, 2009 18.68 18.68 18.27 18.44 106,408 -0.01(-0.06%)
May 07, 2009 18.45 18.48 18.35 18.45 40,637 +0.01(+0.06%)
May 06, 2009 18.47 18.47 18.39 18.44 30,247 +0.09(+0.48%)
May 05, 2009 18.26 18.38 18.26 18.35 33,786 +0.07(+0.37%)
May 04, 2009 18.24 18.38 18.24 18.28 137,943 -0.07(-0.38%)
May 01, 2009 18.39 18.41 18.20 18.35 104,514 -0.09(-0.47%)
Apr 30, 2009 18.48 18.52 18.31 18.44 84,123 +0.04(+0.19%)
Apr 29, 2009 18.53 18.53 18.33 18.40 27,839 -0.03(-0.16%)
Apr 28, 2009 18.42 18.50 18.42 18.43 61,998 -0.07(-0.40%)
Apr 27, 2009 18.48 18.51 18.41 18.51 22,021 +0.01(+0.07%)
Apr 24, 2009 18.50 18.51 18.41 18.49 22,098 +0.07(+0.37%)
Apr 23, 2009 18.53 18.53 18.36 18.42 97,253 -0.07(-0.39%)
Apr 22, 2009 18.54 18.55 18.46 18.50 27,010 -0.03(-0.16%)
Apr 21, 2009 18.58 18.59 18.44 18.53 69,671 -0.00(-0.02%)
Apr 20, 2009 18.37 18.55 18.37 18.53 71,242 +0.20(+1.07%)
Apr 17, 2009 18.53 18.53 18.33 18.33 39,554 -0.18(-0.97%)
Apr 16, 2009 18.47 18.52 18.38 18.51 56,645 -0.01(-0.07%)
Apr 15, 2009 18.41 18.53 18.41 18.53 136,786 +0.07(+0.40%)
Apr 14, 2009 18.38 18.49 18.35 18.45 124,965 +0.02(+0.13%)
Apr 13, 2009 18.25 18.43 18.24 18.43 139,553 +0.22(+1.19%)
Apr 09, 2009 18.34 18.35 18.20 18.21 31,975 -0.04(-0.24%)
Apr 08, 2009 18.32 18.32 18.23 18.26 30,449 -0.00(-0.02%)
Apr 07, 2009 18.25 18.27 18.18 18.26 45,839 +0.08(+0.46%)
Apr 06, 2009 18.26 18.31 18.17 18.17 101,254 -0.08(-0.46%)
Apr 03, 2009 18.32 18.33 18.19 18.26 115,697 -0.05(-0.30%)
Apr 02, 2009 18.42 18.42 18.30 18.31 41,273 -0.09(-0.50%)
Apr 01, 2009 18.45 18.45 18.29 18.40 33,153 -0.07(-0.40%)
Mar 31, 2009 18.46 18.48 18.41 18.48 12,271 +0.02(+0.09%)
Mar 30, 2009 18.43 18.47 18.39 18.46 22,722 +0.17(+0.91%)
Mar 26, 2009 18.38 18.40 18.29 18.30 40,000 -0.03(-0.18%)
Mar 25, 2009 18.45 18.45 18.29 18.33 31,703 -0.09(-0.50%)
Mar 24, 2009 18.44 18.49 18.30 18.42 85,556 +0.05(+0.29%)
Mar 23, 2009 18.50 18.63 18.36 18.37 64,194 -0.10(-0.57%)
Mar 20, 2009 18.45 18.52 18.32 18.47 68,994 -0.06(-0.35%)
Mar 19, 2009 18.57 18.66 18.41 18.54 103,579 -0.07(-0.36%)
Mar 18, 2009 18.14 18.60 18.14 18.60 147,051 +0.37(+2.04%)
Mar 17, 2009 18.16 18.28 18.15 18.23 97,176 -0.06(-0.33%)
Mar 16, 2009 18.15 19.13 18.15 18.29 336,332 +0.04(+0.24%)
Mar 13, 2009 18.13 18.25 18.10 18.25 0 +0.05(+0.30%)
Mar 12, 2009 18.13 18.19 18.01 18.19 73,166 +0.16(+0.88%)
Mar 11, 2009 17.99 18.13 17.84 18.04 206,440 +0.27(+1.54%)
Mar 10, 2009 17.85 17.93 17.74 17.76 470,515 -0.01(-0.04%)
Mar 09, 2009 18.19 18.22 17.77 17.77 699,971 -0.47(-2.55%)
Mar 06, 2009 18.12 18.27 18.12 18.23 0 -0.07(-0.38%)
Mar 05, 2009 18.17 18.30 18.09 18.30 25,664 +0.10(+0.58%)
Mar 04, 2009 18.15 18.22 18.10 18.20 84,233 +0.09(+0.49%)
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.