Skip to main content

SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

25.28 +0.09 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 24.27 24.27 24.20 24.20 1,610,956 -0.05(-0.21%)
Feb 27, 2019 24.27 24.29 24.26 24.26 1,301,362 -0.04(-0.18%)
Feb 26, 2019 24.31 24.32 24.27 24.30 628,686 +0.03(+0.14%)
Feb 25, 2019 24.29 24.29 24.25 24.27 846,492 -0.03(-0.11%)
Feb 22, 2019 24.27 24.30 24.24 24.29 568,362 +0.05(+0.21%)
Feb 21, 2019 24.25 24.25 24.21 24.24 919,368 -0.03(-0.11%)
Feb 20, 2019 24.28 24.30 24.26 24.27 1,101,200 -0.03(-0.11%)
Feb 19, 2019 24.25 24.30 24.25 24.29 7,742,113 +0.05(+0.21%)
Feb 15, 2019 24.23 24.27 24.22 24.24 866,786 +0.01(+0.04%)
Feb 14, 2019 24.27 24.27 24.23 24.23 775,400 +0.02(+0.07%)
Feb 13, 2019 24.19 24.23 24.19 24.21 767,219 -0.03(-0.14%)
Feb 12, 2019 24.26 24.26 24.21 24.25 2,482,528 +0.00(+0.00%)
Feb 11, 2019 24.22 24.25 24.22 24.25 360,231 -0.03(-0.11%)
Feb 08, 2019 24.22 24.28 24.22 24.27 497,953 +0.03(+0.11%)
Feb 07, 2019 24.26 24.26 24.20 24.25 1,813,952 +0.03(+0.11%)
Feb 06, 2019 24.24 24.25 24.19 24.22 772,015 +0.03(+0.11%)
Feb 05, 2019 24.19 24.22 24.17 24.20 745,351 +0.05(+0.21%)
Feb 04, 2019 24.17 24.17 24.11 24.14 3,072,710 -0.03(-0.11%)
Feb 01, 2019 24.23 24.23 24.15 24.17 2,148,265 -0.07(-0.28%)
Jan 31, 2019 24.19 24.25 24.16 24.24 884,001 +0.09(+0.36%)
Jan 30, 2019 24.10 24.15 24.08 24.15 489,625 +0.05(+0.21%)
Jan 29, 2019 24.06 24.10 24.05 24.10 743,050 +0.03(+0.14%)
Jan 28, 2019 24.06 24.07 24.05 24.06 761,834 +0.02(+0.07%)
Jan 25, 2019 24.07 24.07 24.04 24.05 697,664 -0.01(-0.04%)
Jan 24, 2019 24.07 24.09 24.04 24.06 1,315,024 +0.04(+0.18%)
Jan 23, 2019 24.03 24.03 24.00 24.01 1,194,545 -0.02(-0.07%)
Jan 22, 2019 24.01 24.04 23.99 24.03 2,536,452 +0.07(+0.29%)
Jan 18, 2019 23.94 24.00 23.94 23.96 1,191,220 -0.01(-0.04%)
Jan 17, 2019 24.00 24.01 23.97 23.97 1,358,960 -0.03(-0.11%)
Jan 16, 2019 23.95 24.00 23.95 24.00 1,275,360 +0.00(+0.00%)
Jan 15, 2019 24.03 24.03 23.98 24.00 757,336 -0.02(-0.07%)
Jan 14, 2019 24.05 24.05 23.99 24.01 539,231 +0.01(+0.04%)
Jan 11, 2019 24.02 24.03 24.00 24.00 554,161 +0.02(+0.07%)
Jan 10, 2019 24.03 24.03 23.95 23.99 1,672,492 -0.03(-0.11%)
Jan 09, 2019 24.00 24.02 23.99 24.01 1,376,243 +0.03(+0.11%)
Jan 08, 2019 23.96 24.04 23.96 23.99 1,364,360 -0.01(-0.04%)
Jan 07, 2019 24.02 24.06 24.00 24.00 1,677,215 -0.03(-0.11%)
Jan 04, 2019 24.05 24.06 24.02 24.02 2,642,860 -0.09(-0.39%)
Jan 03, 2019 24.01 24.12 24.01 24.12 1,448,192 +0.10(+0.43%)
Jan 02, 2019 23.96 24.04 23.96 24.01 5,150,607 +0.03(+0.11%)
Dec 31, 2018 23.94 24.00 23.94 23.99 1,780,328 +0.05(+0.22%)
Dec 28, 2018 23.88 23.94 23.88 23.94 1,177,171 +0.06(+0.25%)
Dec 27, 2018 23.82 23.91 23.82 23.88 1,771,465 +0.06(+0.25%)
Dec 26, 2018 23.91 23.94 23.82 23.82 1,447,236 -0.08(-0.32%)
Dec 24, 2018 23.91 23.93 23.86 23.89 627,306 +0.03(+0.13%)
Dec 21, 2018 23.89 23.90 23.84 23.86 968,533 +0.00(+0.02%)
Dec 20, 2018 24.02 24.02 23.86 23.86 1,515,770 -0.03(-0.14%)
Dec 19, 2018 23.86 23.94 23.86 23.89 1,189,753 +0.02(+0.08%)
Dec 18, 2018 23.84 23.89 23.80 23.87 1,440,584 +0.09(+0.36%)
Dec 17, 2018 23.74 23.81 23.74 23.79 1,236,060 +0.04(+0.18%)
Dec 14, 2018 23.78 23.80 23.73 23.74 1,093,873 -0.02(-0.07%)
Dec 13, 2018 23.74 23.78 23.72 23.76 1,493,885 +0.03(+0.11%)
Dec 12, 2018 23.74 23.78 23.70 23.74 4,374,133 -0.01(-0.04%)
Dec 11, 2018 23.76 23.78 23.72 23.74 5,371,747 -0.01(-0.04%)
Dec 10, 2018 23.81 23.81 23.74 23.75 1,255,468 +0.00(+0.00%)
Dec 07, 2018 23.68 23.75 23.63 23.75 1,061,162 +0.05(+0.22%)
Dec 06, 2018 23.69 23.72 23.64 23.70 699,674 +0.04(+0.18%)
Dec 04, 2018 23.62 23.68 23.62 23.66 2,239,081 +0.06(+0.26%)
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.