Singapore markets closed

SPDR Portfolio Aggregate Bond ETF (SPAB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.25+0.14 (+0.56%)
At close: 04:00PM EDT
25.00 -0.25 (-0.99%)
After hours: 07:50PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202225.2525.2825.1525.2525.258,123,500
03 Oct 202225.1125.2525.0425.1125.114,256,000
03 Oct 20220.055 Dividend
30 Sept 202225.1325.1624.9424.9524.907,775,000
29 Sept 202225.0325.0924.9625.0424.985,740,500
28 Sept 202224.9925.1624.9525.1425.089,247,400
27 Sept 202224.8824.9024.7124.7524.707,022,400
26 Sept 202225.1125.1224.8524.8824.833,124,500
23 Sept 202225.2425.2725.1225.2025.143,747,700
22 Sept 202225.3925.3925.2525.2825.222,502,300
21 Sept 202225.4625.5525.3625.5425.481,669,400
20 Sept 202225.5025.5125.4225.4525.392,357,900
19 Sept 202225.5125.6225.5125.5925.531,430,100
16 Sept 202225.5625.6725.5625.6225.561,096,300
15 Sept 202225.6925.6925.6225.6325.571,853,100
14 Sept 202225.6325.7525.6325.6925.632,355,400
13 Sept 202225.6825.7025.6325.6725.617,048,900
12 Sept 202225.9125.9425.7925.8125.751,571,400
09 Sept 202225.9425.9525.8425.8625.801,539,800
08 Sept 202225.9125.9725.8525.8725.812,837,700
07 Sept 202225.8425.9525.7525.9525.891,853,300
06 Sept 202225.9325.9325.7825.7825.721,415,600
02 Sept 202226.1126.1125.9926.0225.961,851,500
01 Sept 202226.0626.0625.8525.9525.892,265,400
01 Sept 20220.053 Dividend
31 Aug 202226.2126.2526.1026.1226.012,538,900
30 Aug 202226.2126.2926.1626.2226.112,163,200
29 Aug 202226.2926.2926.2026.2226.111,733,300
26 Aug 202226.3426.4026.2926.3426.231,340,900
25 Aug 202226.2726.4026.2326.3926.282,058,500
24 Aug 202226.3026.3026.2226.2426.131,199,000
23 Aug 202226.3526.4326.2826.3226.211,531,400
22 Aug 202226.4426.4426.3226.3326.221,669,700
19 Aug 202226.5326.5326.4126.4526.345,186,600
18 Aug 202226.6526.6926.6026.6226.511,545,800
17 Aug 202226.6526.6526.5426.5926.482,927,100
16 Aug 202226.7026.7626.6526.7326.621,752,000
15 Aug 202226.8326.8326.7626.7726.661,137,800
12 Aug 202226.7126.7326.6326.7326.621,207,500
11 Aug 202226.8126.8626.6026.6226.511,609,100
10 Aug 202226.7926.8726.7226.7626.653,070,700
09 Aug 202226.6826.7126.6626.7026.5910,069,700
08 Aug 202226.7226.7826.7126.7526.641,404,400
05 Aug 202226.6726.6726.5826.6526.543,374,100
04 Aug 202226.8526.9226.8526.9226.812,397,200
03 Aug 202226.7426.8626.6326.8626.752,782,900
02 Aug 202227.0427.0526.7426.7526.643,380,600
01 Aug 202226.9827.0326.9227.0026.893,101,300
01 Aug 20220.054 Dividend
29 Jul 202226.9727.0626.9226.9826.811,860,300
28 Jul 202226.9727.0026.9126.9726.802,774,400
27 Jul 202226.7526.8626.7426.8126.642,169,200
26 Jul 202226.8226.8326.6926.6926.523,713,600
25 Jul 202226.7026.7326.6626.7126.541,686,800
22 Jul 202226.7726.8426.7226.7826.611,881,900
21 Jul 202226.4526.5926.4126.5826.413,201,600
20 Jul 202226.4726.4926.3526.3626.201,234,100
19 Jul 202226.3926.4426.3626.3726.211,379,500
18 Jul 202226.4426.4526.3726.4226.263,080,600
15 Jul 202226.4326.5326.3926.4926.332,476,500
14 Jul 202226.3226.4326.2626.3826.221,937,400
13 Jul 202226.2526.4826.2326.4726.313,827,600
12 Jul 202226.4126.4826.3926.3926.2313,728,000
11 Jul 202226.3426.4226.3326.3626.202,024,200
08 Jul 202226.3226.3226.2226.2526.091,840,300
07 Jul 202226.4826.4826.3126.3426.182,186,000
06 Jul 202226.6726.6726.4026.4026.242,790,900
05 Jul 202226.6426.6426.5326.5826.412,717,600
01 Jul 202226.6526.6526.4626.5326.363,116,500
01 Jul 20220.052 Dividend
30 Jun 202226.3526.4226.3226.3526.132,726,200
29 Jun 202226.0926.2326.0826.2326.021,485,700
28 Jun 202226.0426.1026.0226.1025.892,418,200
27 Jun 202226.1126.1826.0626.0825.872,990,700
24 Jun 202226.2026.3026.1826.2025.994,749,200
23 Jun 202226.2526.3826.2126.2326.027,213,600
22 Jun 202226.1126.1626.0926.1325.924,131,100
21 Jun 202225.8925.9925.8825.9125.704,282,300
17 Jun 202226.0626.0825.9226.0025.792,947,700
16 Jun 202225.7126.0125.7126.0125.802,995,900
15 Jun 202225.8125.9625.7225.9425.733,714,100
14 Jun 202225.8825.9225.6425.6725.462,719,600
13 Jun 202226.0026.0325.7125.8425.637,298,900
10 Jun 202226.3726.3826.2026.2526.048,668,000
09 Jun 202226.5126.5126.4426.4526.232,990,400
08 Jun 202226.5526.5926.4926.4926.271,687,700
07 Jun 202226.5926.6426.5326.6026.381,446,100
06 Jun 202226.6526.6526.4926.5026.281,316,900
03 Jun 202226.6726.6826.6026.6626.442,829,900
02 Jun 202226.7526.7526.6426.7126.492,628,300
01 Jun 202226.8826.8826.6426.6726.451,743,900
01 Jun 20220.052 Dividend
31 May 202226.8926.8926.7926.8326.562,134,700
27 May 202227.0127.0426.9727.0126.741,317,300
26 May 202226.9327.0226.9126.9526.682,677,500
25 May 202226.9426.9926.9026.9626.692,173,700
24 May 202226.7726.9026.7226.8826.612,832,300
23 May 202226.7226.7626.6326.6626.391,535,200
20 May 202226.6826.7626.6726.7626.492,425,600
19 May 202226.7426.7726.6126.6126.343,747,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...