Singapore markets open in 4 hours 12 minutes

SPDR Portfolio Aggregate Bond ETF (SPAB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.62-0.14 (-0.52%)
At close: 04:00PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202226.8126.8526.6026.6226.621,609,131
10 Aug 202226.7926.8726.7226.7626.763,070,700
09 Aug 202226.6826.7126.6626.7026.7010,069,700
08 Aug 202226.7226.7826.7126.7526.751,404,400
05 Aug 202226.6726.6726.5826.6526.653,374,100
04 Aug 202226.8526.9226.8526.9226.922,397,200
03 Aug 202226.7426.8626.6326.8626.862,782,900
02 Aug 202227.0427.0526.7426.7526.753,380,600
01 Aug 202226.9827.0326.9227.0027.003,101,300
01 Aug 20220.054 Dividend
29 Jul 202226.9727.0626.9226.9826.931,860,300
28 Jul 202226.9727.0026.9126.9726.922,774,400
27 Jul 202226.7526.8626.7426.8126.762,169,200
26 Jul 202226.8226.8326.6926.6926.643,713,600
25 Jul 202226.7026.7326.6626.7126.661,686,800
22 Jul 202226.7726.8426.7226.7826.731,881,900
21 Jul 202226.4526.5926.4126.5826.533,201,600
20 Jul 202226.4726.4926.3526.3626.311,234,100
19 Jul 202226.3926.4426.3626.3726.321,379,500
18 Jul 202226.4426.4526.3726.4226.373,080,600
15 Jul 202226.4326.5326.3926.4926.442,476,500
14 Jul 202226.3226.4326.2626.3826.331,937,400
13 Jul 202226.2526.4826.2326.4726.423,827,600
12 Jul 202226.4126.4826.3926.3926.3413,728,000
11 Jul 202226.3426.4226.3326.3626.312,024,200
08 Jul 202226.3226.3226.2226.2526.201,840,300
07 Jul 202226.4826.4826.3126.3426.292,186,000
06 Jul 202226.6726.6726.4026.4026.352,790,900
05 Jul 202226.6426.6426.5326.5826.532,717,600
01 Jul 202226.6526.6526.4626.5326.483,116,500
01 Jul 20220.052 Dividend
30 Jun 202226.3526.4226.3226.3526.252,726,200
29 Jun 202226.0926.2326.0826.2326.131,485,700
28 Jun 202226.0426.1026.0226.1026.002,418,200
27 Jun 202226.1126.1826.0626.0825.982,990,700
24 Jun 202226.2026.3026.1826.2026.104,749,200
23 Jun 202226.2526.3826.2126.2326.137,213,600
22 Jun 202226.1126.1626.0926.1326.034,131,100
21 Jun 202225.8925.9925.8825.9125.814,282,300
17 Jun 202226.0626.0825.9226.0025.902,947,700
16 Jun 202225.7126.0125.7126.0125.912,995,900
15 Jun 202225.8125.9625.7225.9425.843,714,100
14 Jun 202225.8825.9225.6425.6725.572,719,600
13 Jun 202226.0026.0325.7125.8425.747,298,900
10 Jun 202226.3726.3826.2026.2526.158,668,000
09 Jun 202226.5126.5126.4426.4526.342,990,400
08 Jun 202226.5526.5926.4926.4926.381,687,700
07 Jun 202226.5926.6426.5326.6026.491,446,100
06 Jun 202226.6526.6526.4926.5026.391,316,900
03 Jun 202226.6726.6826.6026.6626.552,829,900
02 Jun 202226.7526.7526.6426.7126.602,628,300
01 Jun 202226.8826.8826.6426.6726.561,743,900
01 Jun 20220.052 Dividend
31 May 202226.8926.8926.7926.8326.672,134,700
27 May 202227.0127.0426.9727.0126.851,317,300
26 May 202226.9327.0226.9126.9526.792,677,500
25 May 202226.9426.9926.9026.9626.802,173,700
24 May 202226.7726.9026.7226.8826.722,832,300
23 May 202226.7226.7626.6326.6626.501,535,200
20 May 202226.6826.7626.6726.7626.602,425,600
19 May 202226.7426.7726.6126.6126.453,747,900
18 May 202226.5326.6226.4626.6026.442,612,500
17 May 202226.5826.5826.4926.5226.361,637,100
16 May 202226.6726.7126.6326.6626.502,776,200
13 May 202226.6326.6526.5826.6026.443,272,600
12 May 202226.7126.7426.6626.7026.542,189,200
11 May 202226.4826.6426.4326.6226.465,761,800
10 May 202226.5626.6326.5226.5326.373,464,500
09 May 202226.3426.4826.3126.4526.293,480,000
06 May 202226.4026.4426.3226.3426.183,090,800
05 May 202226.5426.5926.3526.4626.304,566,500
04 May 202226.5026.7226.4726.7226.563,280,000
03 May 202226.6526.6526.5226.5526.392,126,000
02 May 202226.5926.5926.4526.4726.311,916,900
02 May 20220.051 Dividend
29 Apr 202226.7426.7926.6626.6926.481,960,300
28 Apr 202226.8426.8526.7626.8426.631,344,100
27 Apr 202227.0027.0026.8426.8426.633,360,800
26 Apr 202226.9927.0026.9226.9526.741,696,400
25 Apr 202226.8626.9526.7726.7726.564,298,000
22 Apr 202226.7026.7526.6326.6926.481,120,300
21 Apr 202226.8626.8626.6626.7426.531,680,100
20 Apr 202226.7826.9026.7826.8926.682,150,100
19 Apr 202226.8026.8326.7126.7226.512,671,000
18 Apr 202226.9826.9826.8926.9126.702,084,200
14 Apr 202227.1527.1526.9626.9826.771,737,800
13 Apr 202227.1627.2527.1527.1826.974,664,200
12 Apr 202227.1927.2127.1227.1526.944,945,700
11 Apr 202227.1227.1227.0227.0426.832,128,300
08 Apr 202227.2127.2327.1227.1526.943,275,700
07 Apr 202227.3627.3727.2727.3127.101,733,700
06 Apr 202227.3227.4427.2727.3627.154,046,100
05 Apr 202227.6827.6827.4327.4327.221,886,800
04 Apr 202227.7427.7427.6527.7127.492,654,800
01 Apr 202227.6327.7527.5627.6927.472,318,000
01 Apr 20220.051 Dividend
31 Mar 202227.8427.8727.7927.7927.522,887,800
30 Mar 202227.6827.8027.6627.7927.524,118,700
29 Mar 202227.6527.7427.6227.7427.471,738,200
28 Mar 202227.6027.6427.5427.6127.341,265,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...