SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

29.01 USD +0.05 (+0.17%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 29.00 29.06 28.96 29.01 2,481,424 +0.05(+0.17%)
Jan 18, 2022 29.05 29.05 28.96 28.96 5,886,474 -0.19(-0.65%)
Jan 14, 2022 29.15 0 -0.15(-0.51%)
Jan 13, 2022 29.25 29.30 29.21 29.30 9,042,429 +0.06(+0.21%)
Jan 12, 2022 29.30 29.30 29.23 29.24 7,609,712 +0.01(+0.03%)
Jan 11, 2022 29.18 29.25 29.16 29.23 3,996,859 +0.03(+0.10%)
Jan 10, 2022 29.15 29.20 29.12 29.20 1,666,444 -0.03(-0.10%)
Jan 07, 2022 29.32 29.32 29.19 29.23 2,071,270 -0.08(-0.27%)
Jan 06, 2022 29.29 29.31 29.26 29.31 1,672,019 -0.03(-0.10%)
Jan 05, 2022 29.47 29.47 29.33 29.34 1,595,014 -0.08(-0.27%)
Jan 04, 2022 29.46 29.46 29.37 29.42 1,078,149 -0.04(-0.14%)
Jan 03, 2022 29.55 29.55 29.45 29.46 2,409,661 -0.16(-0.54%)
Dec 31, 2021 29.64 29.67 29.62 29.62 2,127,456 -0.02(-0.07%)
Dec 30, 2021 29.61 29.64 29.57 29.64 1,063,574 +0.07(+0.24%)
Dec 29, 2021 29.58 29.62 29.56 29.57 945,480 -0.11(-0.37%)
Dec 28, 2021 29.73 29.73 29.65 29.68 1,143,250 -0.02(-0.07%)
Dec 27, 2021 29.70 29.70 29.64 29.70 2,048,815 +0.03(+0.10%)
Dec 23, 2021 29.71 29.71 29.62 29.67 839,740 -0.01(-0.03%)
Dec 22, 2021 29.70 29.70 29.65 29.68 797,924 +0.02(+0.07%)
Dec 21, 2021 29.67 29.67 29.59 29.66 3,155,295 -0.05(-0.17%)
Dec 20, 2021 29.76 29.77 29.69 29.71 846,510 -0.03(-0.10%)
Dec 17, 2021 29.78 29.78 29.73 29.74 1,236,713 +0.01(+0.03%)
Dec 16, 2021 29.80 29.80 29.72 29.73 1,469,387 +0.01(+0.03%)
Dec 15, 2021 29.69 29.74 29.66 29.72 1,035,022 -0.02(-0.07%)
Dec 14, 2021 29.76 29.76 29.69 29.74 1,508,340 -0.04(-0.13%)
Dec 13, 2021 29.76 29.81 29.73 29.78 1,006,467 +0.08(+0.27%)
Dec 10, 2021 29.75 29.75 29.69 29.70 940,104 +0.01(+0.03%)
Dec 09, 2021 29.71 29.73 29.65 29.69 4,790,243 +0.01(+0.03%)
Dec 08, 2021 29.76 29.76 29.64 29.68 1,129,619 -0.09(-0.30%)
Dec 07, 2021 29.78 29.82 29.74 29.77 813,193 -0.04(-0.13%)
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%)
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.