Skip to main content
SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.51
-0.04 (-0.16%)
Jun 27, 2025, 4:00 PM - Market closed

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.5025.5725.4825.5125.51-0.16%1,786,964
Jun 26, 202525.5025.5625.4825.5525.550.27%1,360,283
Jun 25, 202525.4325.4925.4025.4825.48-1,917,384
Jun 24, 202525.3825.4925.3425.4825.480.31%2,626,060
Jun 23, 202525.3725.4525.3525.4025.400.32%1,583,225
Jun 20, 202525.2825.3625.2625.3225.320.04%1,189,000
Jun 18, 202525.3325.3825.2825.3125.310.08%1,989,096
Jun 17, 202525.2625.3125.2325.2925.290.32%1,409,597
Jun 16, 202525.2525.3025.2125.2125.21-0.24%1,545,405
Jun 13, 202525.3125.4025.2225.2725.27-0.35%1,317,162
Jun 12, 202525.3525.3625.3125.3625.360.40%1,647,236
Jun 11, 202525.2325.2825.2025.2625.260.32%2,451,590
Jun 10, 202525.2125.2525.1525.1825.180.24%3,672,207
Jun 9, 202525.0925.1625.0925.1225.120.08%4,126,237
Jun 6, 202525.1525.1625.0825.1025.10-0.52%1,281,040
Jun 5, 202525.2925.3125.2225.2325.23-0.20%1,718,573
Jun 4, 202525.1825.3025.1825.2825.280.64%2,119,730
Jun 3, 202525.1625.2225.1125.1225.12-0.08%2,011,397
Jun 2, 202525.1525.1725.1025.1425.14-0.59%1,982,403
May 30, 202525.2525.3025.2325.2925.200.20%1,500,420
May 29, 202525.2125.2725.1825.2425.160.36%1,995,749
May 28, 202525.1725.1825.1125.1525.07-0.12%1,507,325
May 27, 202525.1325.2125.1325.1825.100.40%1,975,571
May 23, 202525.1025.1125.0525.0825.000.12%1,883,181
May 22, 202524.9425.0524.9425.0524.970.28%2,041,027
May 21, 202525.0725.0924.9624.9824.90-0.60%2,387,480
May 20, 202525.1425.1625.0925.1325.05-0.24%3,196,075
May 19, 202525.0625.1925.0425.1925.11-5,456,290
May 16, 202525.2725.2725.1825.1925.110.04%2,679,039
May 15, 202525.0825.1925.0825.1825.100.56%2,820,824
May 14, 202525.1025.1225.0325.0424.96-0.32%1,578,754
May 13, 202525.2025.2025.0925.1225.04-0.12%2,617,861
May 12, 202525.1525.1925.1125.1525.07-0.28%11,491,636
May 9, 202525.2625.2925.2225.2225.140.04%1,420,373
May 8, 202525.3525.3925.2125.2125.13-0.51%1,960,777
May 7, 202525.3325.3625.3125.3425.250.20%2,063,477
May 6, 202525.2425.2925.2025.2925.200.20%2,028,134
May 5, 202525.2625.2625.1925.2425.16-0.16%1,380,772
May 2, 202525.2925.3325.2425.2825.19-0.47%1,475,457
May 1, 202525.4925.5025.3525.4025.31-0.59%3,091,228
Apr 30, 202525.5225.5925.5125.5525.38-0.08%2,603,113
Apr 29, 202525.4925.5725.4925.5725.400.24%1,672,833
Apr 28, 202525.4225.5225.4025.5125.340.31%1,415,835
Apr 25, 202525.4025.4525.3725.4325.260.36%1,331,443
Apr 24, 202525.3025.3625.2925.3425.170.56%1,168,623
Apr 23, 202525.3925.4225.1925.2025.030.20%2,646,481
Apr 22, 202525.1325.2125.1325.1524.980.12%1,275,029
Apr 21, 202525.2025.2525.1225.1224.95-0.59%1,772,762
Apr 17, 202525.3125.3325.2425.2725.10-0.20%1,152,864
Apr 16, 202525.2725.3425.2225.3225.150.32%1,993,456