Skip to main content

SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

26.22 -0.08 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.69 23.73 23.69 23.72 47,568 +0.03(+0.14%)
May 30, 2017 23.70 23.70 23.67 23.69 57,917 +0.05(+0.19%)
May 26, 2017 23.67 23.67 23.63 23.64 31,892 +0.00(+0.02%)
May 25, 2017 23.68 23.68 23.63 23.64 72,099 -0.01(-0.03%)
May 24, 2017 23.62 23.65 23.60 23.65 103,295 +0.03(+0.14%)
May 23, 2017 23.66 23.67 23.59 23.61 59,735 -0.05(-0.19%)
May 22, 2017 23.66 23.66 23.63 23.66 53,097 +0.01(+0.05%)
May 19, 2017 23.64 23.67 23.61 23.65 90,392 -0.03(-0.14%)
May 18, 2017 23.67 23.68 23.64 23.68 132,109 +0.01(+0.03%)
May 17, 2017 23.62 23.68 23.61 23.67 117,625 +0.12(+0.51%)
May 16, 2017 23.57 23.58 23.53 23.55 69,616 +0.01(+0.05%)
May 15, 2017 23.54 23.54 23.51 23.54 71,197 +0.01(+0.05%)
May 12, 2017 23.52 23.54 23.50 23.53 83,330 +0.08(+0.35%)
May 11, 2017 23.41 23.45 23.41 23.44 59,976 +0.01(+0.03%)
May 10, 2017 23.44 23.48 23.41 23.44 50,472 -0.00(-0.02%)
May 09, 2017 23.46 23.46 23.40 23.44 244,218 -0.03(-0.12%)
May 08, 2017 23.46 23.49 23.44 23.47 204,248 -0.02(-0.10%)
May 05, 2017 23.47 23.50 23.46 23.49 148,243 +0.02(+0.10%)
May 04, 2017 23.50 23.50 23.47 23.47 55,071 -0.03(-0.14%)
May 03, 2017 23.52 23.56 23.50 23.50 65,459 -0.02(-0.10%)
May 02, 2017 23.47 23.54 23.47 23.53 172,019 +0.04(+0.17%)
May 01, 2017 23.53 23.55 23.45 23.49 1,416,387 -0.08(-0.34%)
Apr 28, 2017 23.53 23.57 23.51 23.57 67,935 +0.02(+0.09%)
Apr 27, 2017 23.52 23.55 23.50 23.55 124,360 +0.02(+0.07%)
Apr 26, 2017 23.50 23.53 23.47 23.53 372,354 +0.05(+0.19%)
Apr 25, 2017 23.53 23.53 23.47 23.48 62,412 -0.09(-0.37%)
Apr 24, 2017 23.55 23.58 23.50 23.57 103,598 -0.02(-0.10%)
Apr 21, 2017 23.61 23.63 23.59 23.59 74,580 -0.01(-0.03%)
Apr 20, 2017 23.60 23.65 23.57 23.60 130,908 -0.02(-0.09%)
Apr 19, 2017 23.63 23.63 23.60 23.62 70,262 -0.03(-0.12%)
Apr 18, 2017 23.62 23.67 23.60 23.65 150,409 +0.09(+0.36%)
Apr 17, 2017 23.62 23.62 23.56 23.57 63,573 -0.02(-0.07%)
Apr 13, 2017 23.56 23.61 23.54 23.58 57,737 +0.02(+0.07%)
Apr 12, 2017 23.53 23.57 23.50 23.57 175,499 +0.05(+0.23%)
Apr 11, 2017 23.47 23.52 23.46 23.51 1,399,501 +0.09(+0.37%)
Apr 10, 2017 23.43 23.45 23.42 23.43 57,830 +0.03(+0.12%)
Apr 07, 2017 23.47 23.50 23.39 23.40 118,864 -0.05(-0.23%)
Apr 06, 2017 23.44 23.47 23.41 23.45 419,885 +0.02(+0.07%)
Apr 05, 2017 23.40 23.46 23.39 23.44 136,992 +0.00(+0.02%)
Apr 04, 2017 23.45 23.46 23.42 23.43 73,916 -0.01(-0.05%)
Apr 03, 2017 23.39 23.45 23.39 23.44 88,077 +0.06(+0.24%)
Mar 31, 2017 23.39 23.41 23.37 23.39 71,658 +0.02(+0.09%)
Mar 30, 2017 23.38 23.39 23.35 23.37 83,263 -0.03(-0.14%)
Mar 29, 2017 23.40 23.42 23.37 23.40 73,682 +0.04(+0.18%)
Mar 28, 2017 23.43 23.47 23.35 23.36 80,870 -0.05(-0.23%)
Mar 27, 2017 23.46 23.46 23.39 23.41 485,539 +0.04(+0.16%)
Mar 24, 2017 23.36 23.39 23.35 23.38 52,425 -0.01(-0.04%)
Mar 23, 2017 23.41 23.41 23.34 23.38 96,464 +0.01(+0.05%)
Mar 22, 2017 23.37 23.40 23.35 23.37 47,645 +0.02(+0.11%)
Mar 21, 2017 23.31 23.35 23.28 23.35 69,342 +0.06(+0.25%)
Mar 20, 2017 23.25 23.31 23.25 23.29 116,759 +0.02(+0.11%)
Mar 17, 2017 23.24 23.27 23.22 23.27 121,985 +0.06(+0.26%)
Mar 16, 2017 23.20 23.24 23.20 23.20 74,933 -0.02(-0.09%)
Mar 15, 2017 23.13 23.23 23.11 23.22 332,251 +0.11(+0.50%)
Mar 14, 2017 23.11 23.14 23.09 23.11 62,267 +0.01(+0.05%)
Mar 13, 2017 23.11 23.14 23.09 23.10 738,673 -0.03(-0.14%)
Mar 10, 2017 23.14 23.15 23.10 23.13 69,240 +0.02(+0.07%)
Mar 09, 2017 23.14 23.14 23.10 23.11 432,532 -0.06(-0.27%)
Mar 08, 2017 23.18 23.20 23.15 23.18 286,061 -0.06(-0.24%)
Mar 07, 2017 23.28 23.28 23.22 23.23 173,790 -0.03(-0.14%)
Mar 06, 2017 23.29 23.29 23.25 23.27 93,220 +0.00(+0.02%)
Mar 03, 2017 23.29 23.29 23.22 23.26 97,963 -0.00(-0.02%)
Mar 02, 2017 23.26 23.27 23.24 23.27 78,628 -0.02(-0.11%)
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.