Singapore markets open in 43 minutes

SPDR Portfolio Aggregate Bond ETF (SPAB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.72+0.07 (+0.28%)
At close: 04:00PM EDT
24.50 -0.19 (-0.79%)
After hours: 04:06PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202424.6324.7624.6124.7224.727,741,963
22 Apr 202424.6024.6624.6024.6524.653,284,900
19 Apr 202424.6724.6724.6124.6224.621,747,900
18 Apr 202424.6724.6724.5824.6124.611,851,800
17 Apr 202424.5924.6924.5824.6824.682,225,000
16 Apr 202424.5224.5724.4924.5424.541,522,100
15 Apr 202424.6724.6724.5824.6324.631,842,300
12 Apr 202424.8224.8424.7824.7924.791,143,200
11 Apr 202424.8224.8224.6724.7124.711,270,200
10 Apr 202424.8524.8524.7124.7224.722,476,100
09 Apr 202425.0025.0424.9725.0325.034,450,000
08 Apr 202424.9424.9724.9124.9524.955,479,300
05 Apr 202424.9925.0524.9624.9724.972,272,300
04 Apr 202425.0825.0925.0225.0825.081,592,800
03 Apr 202424.9425.0424.9125.0425.043,247,300
02 Apr 202424.9625.0224.9225.0225.021,622,100
01 Apr 202425.1625.1625.0225.0325.031,840,600
01 Apr 20240.079 Dividend
28 Mar 202425.2925.3325.2725.2825.201,379,600
27 Mar 202425.2925.3425.2425.3425.261,003,700
26 Mar 202425.2225.2525.1825.2425.166,662,300
25 Mar 202425.2325.2425.2025.2225.141,385,400
22 Mar 202425.2625.2725.2425.2525.171,123,900
21 Mar 202425.2025.2325.1525.1825.101,615,600
20 Mar 202425.1325.2025.0825.1625.081,350,200
19 Mar 202425.0925.1425.0625.1025.022,555,500
18 Mar 202425.1025.1125.0325.0524.971,367,400
15 Mar 202425.1025.1125.0425.0724.991,212,100
14 Mar 202425.1925.1925.0925.1025.022,615,600
13 Mar 202425.2725.3325.2125.2425.161,616,100
12 Mar 202425.3125.3325.2625.2925.211,586,600
11 Mar 202425.4125.4125.3325.3725.291,742,600
08 Mar 202425.4225.4225.3625.3625.281,351,500
07 Mar 202425.3825.3825.3025.3525.271,476,300
06 Mar 202425.2925.3525.2725.3025.221,626,100
05 Mar 202425.2425.2825.2025.2625.181,418,000
04 Mar 202425.1125.1525.0925.1425.061,358,900
01 Mar 202425.0425.1925.0025.1725.094,027,700
01 Mar 20240.078 Dividend
29 Feb 202425.1225.2025.1225.1524.991,818,200
28 Feb 202425.0825.1125.0525.1124.952,213,700
27 Feb 202425.0925.1225.0525.0524.895,290,400
26 Feb 202425.1525.1625.0525.1024.941,382,300
23 Feb 202425.0425.1525.0425.1324.971,907,800
22 Feb 202425.0625.0825.0125.0524.891,555,600
21 Feb 202425.1325.1325.0325.0424.883,051,100
20 Feb 202425.1125.1525.0725.1124.952,667,800
16 Feb 202425.0625.0825.0025.0724.911,710,300
15 Feb 202425.1925.1925.1125.1625.002,114,900
14 Feb 202425.0225.1024.9825.0724.911,761,800
13 Feb 202425.0825.0824.9924.9924.832,549,100
12 Feb 202425.2425.2625.1825.2325.071,807,100
09 Feb 202425.2225.2325.1725.2125.0510,016,400
08 Feb 202425.2725.2925.2125.2425.082,225,100
07 Feb 202425.3425.3825.2825.3025.142,933,500
06 Feb 202425.2625.3625.2325.3325.173,168,400
05 Feb 202425.3425.3425.2025.2525.092,248,700
02 Feb 202425.4725.4825.3825.4425.282,587,900
01 Feb 202425.6325.7225.4025.6725.512,343,300
01 Feb 20240.077 Dividend
31 Jan 202425.5825.6425.5125.5725.333,458,400
30 Jan 202425.4825.4925.3925.4825.252,937,600
29 Jan 202425.4125.4525.3625.4225.191,984,400
26 Jan 202425.3825.3825.3125.3325.102,020,800
25 Jan 202425.3425.3725.3025.3725.143,269,800
24 Jan 202425.4025.4225.2525.2725.042,945,300
23 Jan 202425.3325.3425.2725.3025.072,172,100
22 Jan 202425.4125.4225.3425.3725.143,015,200
19 Jan 202425.2625.3425.2325.3225.091,851,000
18 Jan 202425.3925.3925.2925.3225.092,074,200
17 Jan 202425.3425.3825.1025.3625.133,034,500
16 Jan 202425.5325.5525.3925.4325.202,854,600
12 Jan 202425.6625.6725.5625.6025.365,386,200
11 Jan 202425.4425.5725.4225.5625.3211,068,500
10 Jan 202425.5125.5325.4325.4425.215,662,800
09 Jan 202425.4525.4925.4125.4825.252,816,000
08 Jan 202425.3625.5025.3625.4625.236,232,000
05 Jan 202425.3925.5025.3225.3725.142,899,600
04 Jan 202425.4525.4725.3925.4425.212,313,700
03 Jan 202425.4525.5525.4125.5525.312,844,900
02 Jan 202425.5525.5825.5125.5325.293,100,200
29 Dec 202325.6425.6925.6225.6425.401,066,300
28 Dec 202325.5525.7525.5525.6925.451,281,500
27 Dec 202325.6725.7525.6425.7425.501,485,000
26 Dec 202325.6225.6225.5125.6025.361,676,800
22 Dec 202325.6625.6625.5325.6325.392,343,000
21 Dec 202325.6025.6625.5425.6125.371,808,700
20 Dec 202325.5425.5825.4925.5725.332,023,000
19 Dec 202325.4925.5225.3925.4725.245,181,400
18 Dec 202325.5025.5125.4225.4325.204,922,000
18 Dec 20230.08 Dividend
15 Dec 202325.6025.6325.5525.5925.282,454,600
14 Dec 202325.5925.6625.5225.6225.302,449,200
13 Dec 202325.1725.4225.1125.4225.113,359,800
12 Dec 202325.0525.1325.0025.1024.792,707,600
11 Dec 202325.0325.0524.9625.0224.712,347,900
08 Dec 202325.0725.1024.9925.0424.731,928,800
07 Dec 202325.1425.2025.0425.1724.862,680,700
06 Dec 202325.1325.1825.0925.1424.833,096,600
05 Dec 202325.0525.0925.0025.0624.751,590,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...