SPDR® Portfolio Aggregate Bond ETF (SPAB) Historical Stock Data
24.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPAB is down -0.08% a day on average. There have been 14 days where SPDR® Portfolio Aggregate Bond ETF closed green and 16 days where SPAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 24.91 | 24.97 | ↑$0.06 (0.24%) | 24.90 | 24.98 | 1.16M |
| 2024-12-23 | 25.02 | 24.94 | ↓$0.08 (-0.32%) | 24.93 | 25.04 | 3.82M |
| 2024-12-20 | 25.06 | 25.02 | ↓$0.04 (-0.16%) | 25.01 | 25.11 | 2.52M |
| 2024-12-19 | 24.98 | 24.95 | ↓$0.03 (-0.12%) | 24.90 | 25.04 | 3.50M |
| 2024-12-18 | 25.27 | 25.10 | ↓$0.17 (-0.67%) | 25.09 | 25.32 | 3.57M |
| 2024-12-17 | 25.29 | 25.29 | ↑$0.00 (0.00%) | 25.28 | 25.32 | 3.19M |
| 2024-12-16 | 25.30 | 25.30 | ↑$0.00 (0.00%) | 25.26 | 25.33 | 2.50M |
| 2024-12-13 | 25.35 | 25.27 | ↓$0.08 (-0.32%) | 25.26 | 25.35 | 2.08M |
| 2024-12-12 | 25.44 | 25.38 | ↓$0.06 (-0.24%) | 25.37 | 25.45 | 6.03M |
| 2024-12-11 | 25.58 | 25.48 | ↓$0.10 (-0.39%) | 25.47 | 25.59 | 4.60M |
| 2024-12-10 | 25.55 | 25.53 | ↓$0.02 (-0.08%) | 25.49 | 25.56 | 4.89M |
| 2024-12-09 | 25.60 | 25.57 | ↓$0.03 (-0.12%) | 25.56 | 25.62 | 4.89M |
| 2024-12-06 | 25.65 | 25.63 | ↓$0.02 (-0.08%) | 25.59 | 25.67 | 5.16M |
| 2024-12-05 | 25.54 | 25.58 | ↑$0.04 (0.16%) | 25.52 | 25.59 | 4.68M |
| 2024-12-04 | 25.44 | 25.57 | ↑$0.13 (0.51%) | 25.42 | 25.81 | 4.34M |
| 2024-12-03 | 25.62 | 25.47 | ↓$0.15 (-0.59%) | 25.46 | 25.62 | 7.95M |
| 2024-12-02 | 25.51 | 25.54 | ↑$0.03 (0.12%) | 25.32 | 25.87 | 2.05M |
| 2024-11-29 | 25.59 | 25.61 | ↑$0.02 (0.08%) | 25.57 | 25.61 | 493.39K |
| 2024-11-27 | 25.49 | 25.50 | ↑$0.01 (0.04%) | 25.46 | 25.53 | 1.58M |
| 2024-11-26 | 25.43 | 25.44 | ↑$0.01 (0.04%) | 25.38 | 25.44 | 1.91M |
| 2024-11-25 | 25.44 | 25.48 | ↑$0.04 (0.16%) | 25.41 | 25.48 | 1.79M |
| 2024-11-22 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.22 | 25.28 | 2.23M |
| 2024-11-21 | 25.26 | 25.23 | ↓$0.03 (-0.12%) | 25.21 | 25.30 | 2.20M |
| 2024-11-20 | 25.22 | 25.24 | ↑$0.02 (0.08%) | 25.19 | 25.29 | 2.19M |
| 2024-11-19 | 25.29 | 25.26 | ↓$0.03 (-0.12%) | 25.25 | 25.31 | 1.72M |
| 2024-11-18 | 25.14 | 25.22 | ↑$0.08 (0.32%) | 25.14 | 25.25 | 1.61M |
| 2024-11-15 | 25.16 | 25.21 | ↑$0.05 (0.20%) | 25.10 | 25.27 | 1.95M |
| 2024-11-14 | 25.25 | 25.20 | ↓$0.05 (-0.20%) | 25.18 | 25.30 | 2.92M |
| 2024-11-13 | 25.33 | 25.21 | ↓$0.12 (-0.47%) | 25.18 | 25.33 | 2.99M |
| 2024-11-12 | 25.30 | 25.23 | ↓$0.07 (-0.28%) | 25.20 | 25.40 | 5.68M |
Create an account or log in to view more rows.
$SPAB Bears go home!
$SPAB Good morning gang!
$SPAB LFGGGGGG
$SPAB here to raid
$SPAB Be patient !!
$SPAB buy the dip…smfh
$SPAB Shorts talk the talk but cant walk the walk
$SPAB holding unfortunately lol
$SPAB I'm friggin bored. Just give us our money already
$SPAB nice!!!