SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

24.95 -0.21 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.09 26.09 26.06 26.07 1,321,565 -0.04(-0.17%)
Dec 30, 2019 26.06 26.11 26.04 26.11 1,895,027 +0.00(+0.00%)
Dec 27, 2019 26.10 26.11 26.09 26.11 652,498 +0.04(+0.14%)
Dec 26, 2019 26.05 26.07 26.03 26.07 764,630 +0.03(+0.10%)
Dec 24, 2019 26.02 26.06 26.00 26.05 328,785 +0.03(+0.10%)
Dec 23, 2019 26.05 26.06 26.00 26.02 1,300,148 +0.00(+0.00%)
Dec 20, 2019 26.02 26.04 26.00 26.02 6,620,226 -0.01(-0.04%)
Dec 19, 2019 26.04 26.06 26.00 26.03 3,500,271 +0.01(+0.03%)
Dec 18, 2019 26.06 26.06 26.00 26.02 2,050,125 -0.03(-0.10%)
Dec 17, 2019 26.06 26.10 26.03 26.05 679,951 -0.01(-0.03%)
Dec 16, 2019 26.10 26.10 26.03 26.06 1,114,373 -0.05(-0.20%)
Dec 13, 2019 26.02 26.11 26.02 26.11 875,928 +0.12(+0.44%)
Dec 12, 2019 26.11 26.11 25.98 26.00 1,407,889 -0.11(-0.41%)
Dec 11, 2019 26.08 26.14 26.06 26.10 757,926 +0.05(+0.20%)
Dec 10, 2019 26.08 26.08 26.03 26.05 1,671,279 -0.02(-0.07%)
Dec 09, 2019 26.07 26.08 26.06 26.07 508,564 +0.02(+0.07%)
Dec 06, 2019 26.04 26.08 26.00 26.05 863,161 -0.04(-0.17%)
Dec 05, 2019 26.08 26.10 26.05 26.09 619,419 -0.02(-0.07%)
Dec 04, 2019 26.15 26.15 26.08 26.11 1,116,569 -0.05(-0.20%)
Dec 03, 2019 26.08 26.16 26.08 26.16 10,395,041 +0.13(+0.51%)
Dec 02, 2019 26.05 26.05 26.00 26.03 1,100,714 -0.06(-0.24%)
Nov 29, 2019 26.11 26.11 26.07 26.09 4,104,685 -0.01(-0.03%)
Nov 27, 2019 26.11 26.11 26.08 26.10 644,704 -0.03(-0.10%)
Nov 26, 2019 26.10 26.14 26.09 26.13 566,760 +0.04(+0.14%)
Nov 25, 2019 26.08 26.09 26.07 26.09 531,640 +0.03(+0.10%)
Nov 22, 2019 26.09 26.09 26.04 26.07 522,966 +0.01(+0.03%)
Nov 21, 2019 26.07 26.07 26.02 26.06 629,577 -0.02(-0.07%)
Nov 20, 2019 26.05 26.09 26.05 26.08 591,004 +0.04(+0.17%)
Nov 19, 2019 26.02 26.03 26.01 26.03 1,113,037 +0.02(+0.07%)
Nov 18, 2019 26.02 26.02 26.00 26.01 864,777 +0.05(+0.20%)
Nov 15, 2019 25.97 25.99 25.95 25.96 740,057 -0.02(-0.07%)
Nov 14, 2019 25.95 26.00 25.95 25.98 477,705 +0.07(+0.27%)
Nov 13, 2019 25.93 25.93 25.88 25.91 817,654 +0.05(+0.20%)
Nov 12, 2019 25.87 25.87 25.81 25.86 2,964,163 +0.01(+0.03%)
Nov 11, 2019 25.87 25.87 25.81 25.85 352,216 +0.03(+0.10%)
Nov 08, 2019 25.82 25.88 25.82 25.82 869,383 -0.03(-0.10%)
Nov 07, 2019 25.92 25.92 25.79 25.85 1,247,112 -0.12(-0.48%)
Nov 06, 2019 25.97 25.99 25.93 25.97 1,691,481 +0.04(+0.17%)
Nov 05, 2019 25.98 25.98 25.90 25.93 1,746,414 -0.11(-0.41%)
Nov 04, 2019 26.05 26.05 25.99 26.03 10,204,369 -0.05(-0.20%)
Nov 01, 2019 26.08 26.12 26.04 26.09 782,071 -0.00(-0.00%)
Oct 31, 2019 26.02 26.09 26.02 26.09 879,274 +0.10(+0.37%)
Oct 30, 2019 25.93 25.99 25.90 25.99 798,933 +0.09(+0.34%)
Oct 29, 2019 25.94 25.94 25.88 25.90 548,365 -0.01(-0.03%)
Oct 28, 2019 25.93 25.93 25.87 25.91 684,111 -0.03(-0.10%)
Oct 25, 2019 25.97 26.02 25.94 25.94 538,379 -0.05(-0.20%)
Oct 24, 2019 26.01 26.02 25.98 25.99 706,388 +0.01(+0.03%)
Oct 23, 2019 26.01 26.01 25.97 25.98 1,005,158 +0.04(+0.14%)
Oct 22, 2019 25.94 25.98 25.92 25.94 924,371 +0.02(+0.07%)
Oct 21, 2019 25.96 25.97 25.93 25.93 662,310 -0.04(-0.17%)
Oct 18, 2019 25.97 26.00 25.95 25.97 4,969,024 -0.02(-0.07%)
Oct 17, 2019 25.98 26.01 25.95 25.99 633,202 +0.00(+0.00%)
Oct 16, 2019 25.97 25.99 25.94 25.99 658,671 +0.04(+0.17%)
Oct 15, 2019 26.02 26.02 25.94 25.94 2,041,591 -0.07(-0.27%)
Oct 14, 2019 26.00 26.02 25.99 26.02 655,274 +0.04(+0.14%)
Oct 11, 2019 26.02 26.02 25.94 25.98 778,566 -0.08(-0.30%)
Oct 10, 2019 26.11 26.11 26.04 26.06 1,279,851 -0.07(-0.27%)
Oct 09, 2019 26.20 26.22 26.11 26.13 1,380,295 -0.07(-0.27%)
Oct 08, 2019 26.23 26.23 26.16 26.20 975,902 +0.02(+0.07%)
Oct 07, 2019 26.22 26.22 26.16 26.18 693,151 -0.04(-0.17%)
Oct 04, 2019 26.20 26.23 26.19 26.23 556,427 +0.03(+0.10%)
Oct 03, 2019 26.15 26.22 26.12 26.20 1,607,323 +0.10(+0.37%)
Oct 02, 2019 26.10 26.12 26.06 26.10 1,137,363 +0.04(+0.14%)
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.