Skip to main content

SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

25.01 +0.09 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.34 27.34 27.31 27.32 872,396 +0.01(+0.03%)
May 27, 2021 27.32 27.32 27.27 27.31 673,902 -0.04(-0.13%)
May 26, 2021 27.38 27.38 27.32 27.34 1,376,988 -0.02(-0.07%)
May 25, 2021 27.32 27.36 27.31 27.36 1,866,986 +0.07(+0.27%)
May 24, 2021 27.27 27.30 27.26 27.29 974,883 +0.05(+0.17%)
May 21, 2021 27.25 27.28 27.23 27.24 1,020,399 +0.00(+0.00%)
May 20, 2021 27.19 27.25 27.18 27.24 860,763 +0.08(+0.30%)
May 19, 2021 27.18 27.23 27.12 27.16 2,840,458 -0.03(-0.10%)
May 18, 2021 27.21 27.22 27.18 27.19 1,299,171 -0.03(-0.10%)
May 17, 2021 27.23 27.24 27.21 27.22 877,423 -0.03(-0.10%)
May 14, 2021 27.21 27.24 27.21 27.24 7,213,152 +0.05(+0.20%)
May 13, 2021 27.15 27.20 27.15 27.19 778,170 +0.05(+0.20%)
May 12, 2021 27.20 27.20 27.12 27.13 636,783 -0.10(-0.37%)
May 11, 2021 27.24 27.25 27.22 27.23 5,048,642 -0.05(-0.20%)
May 10, 2021 27.33 27.35 27.27 27.29 1,012,322 -0.06(-0.23%)
May 07, 2021 27.41 27.43 27.31 27.35 5,189,085 +0.00(+0.00%)
May 06, 2021 27.33 27.36 27.32 27.35 799,689 +0.02(+0.07%)
May 05, 2021 27.31 27.34 27.29 27.34 827,943 +0.02(+0.07%)
May 04, 2021 27.33 27.35 27.29 27.32 1,900,644 +0.04(+0.13%)
May 03, 2021 27.28 27.32 27.25 27.28 1,158,469 +0.03(+0.11%)
Apr 30, 2021 27.24 27.26 27.22 27.25 1,823,416 +0.04(+0.13%)
Apr 29, 2021 27.22 27.22 27.15 27.21 3,451,488 -0.03(-0.10%)
Apr 28, 2021 27.24 27.24 27.19 27.24 2,193,256 +0.01(+0.03%)
Apr 27, 2021 27.31 27.31 27.22 27.23 1,423,943 -0.05(-0.20%)
Apr 26, 2021 27.27 27.33 27.27 27.29 806,836 -0.03(-0.10%)
Apr 23, 2021 27.32 27.33 27.29 27.31 821,674 -0.01(-0.03%)
Apr 22, 2021 27.30 27.33 27.28 27.32 1,142,554 +0.01(+0.03%)
Apr 21, 2021 27.30 27.31 27.25 27.31 1,632,435 +0.03(+0.10%)
Apr 20, 2021 27.23 27.30 27.22 27.29 601,694 +0.06(+0.23%)
Apr 19, 2021 27.23 27.26 27.21 27.22 1,513,627 -0.05(-0.17%)
Apr 16, 2021 27.36 27.36 27.26 27.27 715,998 -0.06(-0.23%)
Apr 15, 2021 27.29 27.37 27.27 27.33 1,392,139 +0.12(+0.44%)
Apr 14, 2021 27.23 27.24 27.20 27.21 1,003,153 -0.03(-0.10%)
Apr 13, 2021 27.17 27.25 27.16 27.24 3,209,626 +0.06(+0.24%)
Apr 12, 2021 27.15 27.18 27.14 27.18 1,291,440 +0.01(+0.03%)
Apr 09, 2021 27.19 27.21 27.14 27.17 762,272 -0.03(-0.10%)
Apr 08, 2021 27.18 27.21 27.17 27.19 1,310,356 +0.04(+0.13%)
Apr 07, 2021 27.19 27.20 27.15 27.16 1,449,666 -0.05(-0.17%)
Apr 06, 2021 27.11 27.20 27.11 27.20 961,831 +0.10(+0.37%)
Apr 05, 2021 27.11 27.14 27.07 27.10 1,839,775 -0.05(-0.17%)
Apr 01, 2021 27.06 27.16 27.06 27.15 4,530,097 +0.10(+0.35%)
Mar 31, 2021 27.06 27.09 27.02 27.05 1,635,523 +0.01(+0.03%)
Mar 30, 2021 27.01 27.05 26.98 27.04 959,578 +0.02(+0.07%)
Mar 29, 2021 27.09 27.11 27.00 27.03 1,324,912 -0.05(-0.17%)
Mar 26, 2021 27.07 27.11 27.05 27.07 1,351,352 -0.05(-0.20%)
Mar 25, 2021 27.16 27.17 27.09 27.13 1,334,609 -0.03(-0.10%)
Mar 24, 2021 27.11 27.15 27.07 27.15 1,343,551 +0.05(+0.20%)
Mar 23, 2021 27.06 27.11 27.04 27.10 2,113,325 +0.06(+0.24%)
Mar 22, 2021 27.07 27.07 27.00 27.04 1,619,604 +0.06(+0.24%)
Mar 19, 2021 26.96 26.98 26.92 26.97 1,073,300 +0.04(+0.14%)
Mar 18, 2021 26.94 26.97 26.90 26.93 1,764,658 -0.11(-0.40%)
Mar 17, 2021 26.96 27.08 26.96 27.04 1,685,304 -0.02(-0.07%)
Mar 16, 2021 27.09 27.10 27.04 27.06 901,714 -0.01(-0.03%)
Mar 15, 2021 27.07 27.09 27.05 27.07 938,941 +0.04(+0.14%)
Mar 12, 2021 27.07 27.12 27.02 27.04 2,045,441 -0.17(-0.64%)
Mar 11, 2021 27.20 27.22 27.14 27.21 1,298,171 +0.01(+0.03%)
Mar 10, 2021 27.12 27.21 27.12 27.20 852,441 +0.06(+0.24%)
Mar 09, 2021 27.10 27.16 27.10 27.14 3,383,272 +0.07(+0.27%)
Mar 08, 2021 27.14 27.15 27.05 27.06 1,215,361 -0.11(-0.40%)
Mar 05, 2021 27.15 27.18 27.12 27.17 1,123,935 -0.02(-0.07%)
Mar 04, 2021 27.29 27.30 27.16 27.19 1,317,721 -0.08(-0.30%)
Mar 03, 2021 27.30 27.31 27.24 27.27 1,214,838 -0.09(-0.33%)
Mar 02, 2021 27.35 27.37 27.33 27.36 1,167,453 +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.