Skip to main content
SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.83
+0.02 (0.08%)
Sep 29, 2025, 9:31 AM EDT - Market open

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202525.8025.8525.7525.8125.81-1,151,936
Sep 25, 202525.8125.8125.7525.8125.81-0.08%1,160,979
Sep 24, 202525.8525.8725.8225.8325.83-0.19%1,140,017
Sep 23, 202525.8525.8925.8325.8825.880.19%1,550,186
Sep 22, 202525.8725.9225.8225.8325.83-0.15%1,101,718
Sep 19, 202525.8725.8925.8525.8725.87-0.04%1,333,428
Sep 18, 202525.8725.9025.8425.8825.88-0.27%1,256,891
Sep 17, 202526.0126.0525.9125.9525.95-0.15%1,746,865
Sep 16, 202525.9926.0025.9625.9925.990.08%2,160,369
Sep 15, 202525.9725.9925.9425.9725.970.15%839,953
Sep 12, 202525.9125.9425.8825.9325.93-0.15%967,437
Sep 11, 202525.9525.9925.9225.9725.970.27%1,099,527
Sep 10, 202525.8925.9525.8825.9025.900.19%1,584,922
Sep 9, 202525.9025.9125.8325.8525.85-0.23%1,381,852
Sep 8, 202525.8825.9125.8625.9125.910.35%1,775,707
Sep 5, 202525.8325.8525.7525.8225.820.51%2,171,262
Sep 4, 202525.6625.7025.6125.6925.690.39%1,634,359
Sep 3, 202525.5225.6225.5225.5925.590.31%1,785,907
Sep 2, 202525.5025.5225.4725.5125.51-0.58%1,799,641
Aug 29, 202525.6525.6825.6425.6625.57-0.08%1,240,756
Aug 28, 202525.6425.6925.6325.6825.590.16%1,445,494
Aug 27, 202525.5925.6525.5525.6425.550.04%1,487,527
Aug 26, 202525.6025.6325.5725.6325.540.16%996,426
Aug 25, 202525.5925.6225.5725.5925.50-0.16%1,034,278
Aug 22, 202525.5525.6525.5325.6325.540.55%1,582,024
Aug 21, 202525.5225.5325.4725.4925.41-0.23%1,536,900
Aug 20, 202525.5325.5825.5225.5525.470.04%1,560,553
Aug 19, 202525.5225.5425.4925.5425.460.20%780,690
Aug 18, 202525.5225.5325.4725.4925.41-0.08%1,982,421
Aug 15, 202525.5425.5625.5025.5125.43-0.16%789,430
Aug 14, 202525.5825.5925.5425.5525.47-0.31%1,117,252
Aug 13, 202525.6025.6425.5925.6325.540.35%1,413,021
Aug 12, 202525.5125.5425.4825.5425.46-1,881,497
Aug 11, 202525.5325.5625.5225.5425.460.12%18,453,398
Aug 8, 202525.5425.5825.5125.5125.43-0.23%948,045
Aug 7, 202525.6025.6225.5525.5725.48-0.08%1,559,109
Aug 6, 202525.5725.6025.4925.5925.50-2,509,720
Aug 5, 202525.5625.6125.5525.5925.50-2,362,292
Aug 4, 202525.5725.6025.5425.5925.500.04%4,922,350
Aug 1, 202525.5025.5825.3025.5825.490.55%5,084,369
Jul 31, 202525.4625.4925.4325.4425.270.04%13,263,988
Jul 30, 202525.4325.4925.4125.4325.26-0.27%2,064,300
Jul 29, 202525.4025.5025.3725.5025.330.51%1,579,122
Jul 28, 202525.3825.3925.3325.3725.20-0.16%1,391,845
Jul 25, 202525.3725.4125.3525.4125.240.24%1,074,407
Jul 24, 202525.3125.3825.3125.3525.18-0.08%1,600,169
Jul 23, 202525.4125.4125.3625.3725.20-0.24%1,780,352
Jul 22, 202525.4025.4525.4025.4325.260.16%1,025,919
Jul 21, 202525.4125.4525.3825.3925.220.28%1,365,071
Jul 18, 202525.3325.3425.3025.3225.150.16%1,916,355