SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

29.83 USD -0.07 (-0.23%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 29.93 29.93 29.82 29.83 654,500 -0.07(-0.23%)
Apr 15, 2021 29.85 29.94 29.83 29.90 1,272,566 +0.13(+0.44%)
Apr 14, 2021 29.79 29.80 29.76 29.77 916,991 -0.03(-0.10%)
Apr 13, 2021 29.72 29.81 29.71 29.80 2,933,947 +0.07(+0.24%)
Apr 12, 2021 29.70 29.73 29.69 29.73 1,180,517 +0.01(+0.03%)
Apr 09, 2021 29.75 29.77 29.69 29.72 696,800 -0.03(-0.10%)
Apr 08, 2021 29.73 29.76 29.72 29.75 1,197,808 +0.04(+0.13%)
Apr 07, 2021 29.75 29.76 29.70 29.71 1,325,152 -0.05(-0.17%)
Apr 06, 2021 29.66 29.76 29.66 29.76 879,218 +0.11(+0.37%)
Apr 05, 2021 29.66 29.69 29.61 29.65 1,681,754 -0.05(-0.17%)
Apr 01, 2021 29.60 29.71 29.60 29.70 4,141,000 +0.05(+0.17%)
Mar 31, 2021 29.66 29.69 29.61 29.65 1,492,283 +0.01(+0.03%)
Mar 30, 2021 29.60 29.65 29.57 29.64 875,538 +0.02(+0.07%)
Mar 29, 2021 29.69 29.71 29.59 29.62 1,208,875 -0.05(-0.17%)
Mar 26, 2021 29.67 29.71 29.65 29.67 1,233,000 -0.06(-0.20%)
Mar 25, 2021 29.77 29.78 29.69 29.73 1,217,723 -0.03(-0.10%)
Mar 24, 2021 29.71 29.76 29.67 29.76 1,225,882 +0.06(+0.20%)
Mar 23, 2021 29.66 29.71 29.63 29.70 1,928,238 +0.07(+0.24%)
Mar 22, 2021 29.67 29.67 29.59 29.63 1,477,758 +0.07(+0.24%)
Mar 19, 2021 29.55 29.57 29.50 29.56 979,300 +0.04(+0.14%)
Mar 18, 2021 29.53 29.56 29.48 29.52 1,610,108 -0.12(-0.40%)
Mar 17, 2021 29.55 29.68 29.55 29.64 1,537,704 -0.02(-0.07%)
Mar 16, 2021 29.69 29.70 29.63 29.66 822,741 -0.01(-0.03%)
Mar 15, 2021 29.67 29.69 29.65 29.67 856,708 +0.04(+0.14%)
Mar 12, 2021 29.67 29.73 29.61 29.63 1,866,300 -0.19(-0.64%)
Mar 11, 2021 29.81 29.83 29.75 29.82 1,184,476 +0.01(+0.03%)
Mar 10, 2021 29.72 29.82 29.72 29.81 777,784 +0.07(+0.24%)
Mar 09, 2021 29.70 29.77 29.70 29.74 3,086,962 +0.08(+0.27%)
Mar 08, 2021 29.74 29.76 29.65 29.66 1,108,919 -0.12(-0.40%)
Mar 05, 2021 29.76 29.79 29.72 29.78 1,025,500 -0.02(-0.07%)
Mar 04, 2021 29.91 29.92 29.77 29.80 1,202,314 -0.09(-0.30%)
Mar 03, 2021 29.92 29.93 29.86 29.89 1,108,442 -0.10(-0.33%)
Mar 02, 2021 29.98 30.00 29.95 29.99 1,065,207 +0.01(+0.03%)
Mar 01, 2021 29.97 29.99 29.92 29.98 1,495,919 -0.06(-0.20%)
Feb 26, 2021 29.87 30.06 29.84 30.04 1,471,000 +0.24(+0.81%)
Feb 25, 2021 29.97 29.98 29.71 29.80 1,863,942 -0.27(-0.90%)
Feb 24, 2021 29.95 30.09 29.95 30.07 2,164,926 -0.02(-0.07%)
Feb 23, 2021 30.06 30.10 30.01 30.09 5,296,214 +0.01(+0.03%)
Feb 22, 2021 30.15 30.19 30.07 30.08 1,024,272 -0.10(-0.33%)
Feb 19, 2021 30.23 30.24 30.14 30.18 1,648,900 -0.09(-0.30%)
Feb 18, 2021 30.26 30.29 30.22 30.27 1,134,532 -0.01(-0.03%)
Feb 17, 2021 30.29 30.29 30.24 30.28 2,627,301 +0.05(+0.17%)
Feb 16, 2021 30.28 30.28 30.22 30.23 2,927,711 -0.12(-0.40%)
Feb 12, 2021 30.39 30.41 30.35 30.35 1,340,300 -0.10(-0.33%)
Feb 11, 2021 30.46 30.49 30.43 30.45 1,405,944 -0.04(-0.13%)
Feb 10, 2021 30.35 30.49 30.35 30.49 1,451,169 +0.06(+0.20%)
Feb 09, 2021 30.43 30.48 30.43 30.43 1,584,323 +0.00(+0.00%)
Feb 08, 2021 30.38 30.47 30.35 30.43 1,004,421 +0.02(+0.07%)
Feb 05, 2021 30.48 30.48 30.41 30.41 943,800 -0.05(-0.16%)
Feb 04, 2021 30.44 30.47 30.40 30.46 1,020,868 +0.00(+0.00%)
Feb 03, 2021 30.50 30.50 30.45 30.46 1,113,911 -0.06(-0.20%)
Feb 02, 2021 30.50 30.52 30.49 30.52 915,318 -0.02(-0.07%)
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.