SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

29.81 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 29.88 29.90 29.80 29.81 1,417,103 -0.08(-0.27%)
Dec 03, 2021 29.74 29.93 29.74 29.89 3,050,858 +0.10(+0.34%)
Dec 02, 2021 29.82 29.82 29.74 29.79 1,985,437 -0.01(-0.03%)
Dec 01, 2021 29.72 29.81 29.69 29.80 1,732,764 -0.02(-0.07%)
Nov 30, 2021 29.86 29.92 29.85 29.82 1,283,188 +0.06(+0.20%)
Nov 29, 2021 29.67 29.78 29.66 29.76 1,210,654 -0.01(-0.03%)
Nov 26, 2021 29.71 29.77 29.68 29.77 507,505 +0.19(+0.64%)
Nov 24, 2021 29.50 29.58 29.47 29.58 623,504 +0.08(+0.27%)
Nov 23, 2021 29.57 29.58 29.49 29.50 759,694 -0.12(-0.41%)
Nov 22, 2021 29.69 29.70 29.59 29.62 645,009 -0.12(-0.40%)
Nov 19, 2021 29.76 29.79 29.73 29.74 731,636 +0.03(+0.10%)
Nov 18, 2021 29.67 29.71 29.64 29.71 782,928 +0.04(+0.13%)
Nov 17, 2021 29.60 29.67 29.56 29.67 1,129,603 +0.07(+0.24%)
Nov 16, 2021 29.64 29.66 29.59 29.60 923,176 -0.01(-0.03%)
Nov 15, 2021 29.74 29.74 29.61 29.61 1,223,661 -0.10(-0.34%)
Nov 12, 2021 29.79 29.79 29.70 29.71 882,374 -0.02(-0.07%)
Nov 11, 2021 29.79 29.79 29.72 29.73 531,656 -0.05(-0.17%)
Nov 10, 2021 29.94 29.78 1,016,525 -0.19(-0.63%)
Nov 09, 2021 29.96 30.03 29.96 29.97 1,513,433 +0.06(+0.20%)
Nov 08, 2021 29.95 29.95 29.89 29.91 972,981 -0.07(-0.23%)
Nov 05, 2021 29.91 29.99 29.88 29.98 1,417,853 +0.14(+0.47%)
Nov 04, 2021 29.78 29.86 29.75 29.84 1,348,020 +0.09(+0.30%)
Nov 03, 2021 29.81 29.83 29.71 29.75 905,364 -0.04(-0.13%)
Nov 02, 2021 29.77 29.82 29.73 29.79 2,179,269 +0.07(+0.24%)
Nov 01, 2021 29.73 29.75 29.68 29.72 1,231,385 -0.08(-0.27%)
Oct 29, 2021 29.76 29.83 29.72 29.80 1,993,507 -0.01(-0.03%)
Oct 28, 2021 29.84 29.85 29.78 29.81 1,240,931 -0.03(-0.10%)
Oct 27, 2021 29.79 29.87 29.75 29.84 1,293,415 +0.12(+0.40%)
Oct 26, 2021 29.72 29.72 998,353 +0.04(+0.13%)
Oct 25, 2021 29.68 29.70 29.62 29.68 774,070 +0.03(+0.10%)
Oct 22, 2021 29.62 29.67 29.61 29.65 884,209 +0.05(+0.17%)
Oct 21, 2021 29.64 29.64 29.59 29.60 1,122,799 -0.04(-0.13%)
Oct 20, 2021 29.71 29.71 29.64 29.64 1,391,710 -0.03(-0.10%)
Oct 19, 2021 29.74 29.74 29.67 29.67 841,353 -0.10(-0.34%)
Oct 18, 2021 29.73 29.77 29.70 29.77 1,444,459 -0.01(-0.03%)
Oct 15, 2021 29.81 29.81 29.76 29.78 941,785 -0.06(-0.20%)
Oct 14, 2021 29.82 29.86 29.78 29.84 733,393 +0.04(+0.13%)
Oct 13, 2021 29.73 29.80 29.73 29.80 2,079,589 +0.06(+0.20%)
Oct 12, 2021 29.73 29.75 29.64 29.74 4,652,306 +0.11(+0.37%)
Oct 11, 2021 29.64 29.65 29.61 29.63 745,569 -0.03(-0.10%)
Oct 08, 2021 29.74 29.74 29.66 29.66 1,268,541 -0.09(-0.30%)
Oct 07, 2021 29.80 29.80 29.73 29.75 619,895 -0.07(-0.23%)
Oct 06, 2021 29.81 29.83 29.80 29.82 1,336,749 +0.03(+0.10%)
Oct 05, 2021 29.87 29.87 29.80 29.79 1,930,802 -0.08(-0.27%)
Oct 04, 2021 29.90 29.91 29.84 29.87 1,600,941 -0.03(-0.10%)
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.