Skip to main content
IC
SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.15
-0.07 (-0.28%)
At close: May 12, 2025, 4:00 PM
25.15
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.1525.1925.1125.1525.15-0.28%11,491,636
May 9, 202525.2625.2925.2225.2225.220.04%1,420,373
May 8, 202525.3525.3925.2125.2125.21-0.51%1,960,777
May 7, 202525.3325.3625.3125.3425.340.20%2,063,477
May 6, 202525.2425.2925.2025.2925.290.20%2,028,134
May 5, 202525.2625.2625.1925.2425.24-0.16%1,380,772
May 2, 202525.2925.3325.2425.2825.28-0.47%1,475,457
May 1, 202525.4925.5025.3525.4025.40-0.59%3,091,228
Apr 30, 202525.5225.5925.5125.5525.47-0.08%2,603,113
Apr 29, 202525.4925.5725.4925.5725.490.24%1,672,833
Apr 28, 202525.4225.5225.4025.5125.430.31%1,415,835
Apr 25, 202525.4025.4525.3725.4325.350.36%1,331,443
Apr 24, 202525.3025.3625.2925.3425.260.56%1,168,623
Apr 23, 202525.3925.4225.1925.2025.120.20%2,646,481
Apr 22, 202525.1325.2125.1325.1525.070.12%1,275,029
Apr 21, 202525.2025.2525.1225.1225.04-0.59%1,772,762
Apr 17, 202525.3125.3325.2425.2725.19-0.20%1,152,864
Apr 16, 202525.2725.3425.2225.3225.240.32%1,993,456
Apr 15, 202525.1925.2925.1825.2425.160.24%1,210,599
Apr 14, 202525.1425.2625.1125.1825.100.56%1,208,507
Apr 11, 202524.9625.0924.8225.0424.96-0.20%2,667,788
Apr 10, 202525.2225.2625.0725.0925.01-0.75%1,960,860
Apr 9, 202525.0825.2824.9525.2825.200.24%17,488,667
Apr 8, 202525.3125.4025.2025.2225.14-0.55%2,708,188
Apr 7, 202525.6025.6425.3425.3625.28-1.17%8,165,417
Apr 4, 202525.8125.9125.6625.6625.580.08%3,245,720
Apr 3, 202525.6825.7325.5725.6425.560.51%2,047,719
Apr 2, 202525.6025.6025.4525.5125.43-0.04%1,724,012
Apr 1, 202525.5125.5825.5025.5225.44-0.08%2,446,208
Mar 31, 202525.5625.6025.4725.5425.370.20%10,982,133
Mar 28, 202525.4425.5025.4025.4925.320.59%1,112,964
Mar 27, 202525.3325.3525.3125.3425.17-0.08%1,264,883
Mar 26, 202525.3725.3925.3425.3625.19-0.20%1,659,459
Mar 25, 202525.3725.4425.3625.4125.240.12%1,823,521
Mar 24, 202525.4525.4525.3725.3825.21-0.43%1,193,980
Mar 21, 202525.5525.5625.4825.4925.32-0.08%1,227,113
Mar 20, 202525.6025.6125.5025.5125.340.08%1,230,320
Mar 19, 202525.4125.5125.3725.4925.320.28%1,334,076
Mar 18, 202525.3825.4525.3725.4225.250.08%1,520,279
Mar 17, 202525.4225.4625.3825.4025.230.12%1,482,341
Mar 14, 202525.3825.4025.3525.3725.20-0.20%1,587,980
Mar 13, 202525.3225.4325.2925.4225.250.28%1,869,840
Mar 12, 202525.3725.4125.3425.3525.18-0.20%2,751,319
Mar 11, 202525.4825.5325.4025.4025.23-0.39%5,406,444
Mar 10, 202525.4925.5425.4725.5025.330.47%1,898,354
Mar 7, 202525.5125.5625.3625.3825.21-0.12%1,874,542
Mar 6, 202525.4125.4525.3425.4125.24-0.08%1,984,012
Mar 5, 202525.5325.5725.4225.4325.26-0.35%2,838,258
Mar 4, 202525.6225.6525.4925.5225.35-0.27%2,612,964
Mar 3, 202525.4925.6025.4525.5925.42-0.12%3,160,499