Skip to main content
State Street SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.85
-0.07 (-0.27%)
Mar 5, 2026, 4:00 PM EST - Market closed

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.8425.8725.8225.8525.85-0.27%2,358,320
Mar 4, 202625.9326.0025.8825.9225.92-0.04%1,979,040
Mar 3, 202625.8525.9725.8425.9325.93-0.15%4,648,295
Mar 2, 202626.0026.0625.9325.9725.97-0.73%3,230,974
Feb 27, 202626.1526.1726.1226.1626.080.27%1,908,713
Feb 26, 202626.0726.1026.0526.0926.010.15%1,733,497
Feb 25, 202626.0626.0826.0526.0525.97-0.08%1,458,525
Feb 24, 202626.0826.0926.0126.0725.99-0.04%1,645,786
Feb 23, 202626.0326.0926.0226.0826.000.23%1,351,283
Feb 20, 202626.0326.0325.9826.0225.94-3,910,501
Feb 19, 202626.0026.0325.9426.0225.940.04%4,509,444
Feb 18, 202626.0226.0426.0026.0125.93-0.15%2,383,625
Feb 17, 202626.0526.0626.0326.0525.97-2,912,350
Feb 13, 202626.0226.0526.0126.0525.970.35%4,432,613
Feb 12, 202625.9025.9725.8725.9625.880.46%3,820,225
Feb 11, 202625.8525.8925.8325.8425.76-0.19%3,547,118
Feb 10, 202625.8925.9225.8525.8925.810.27%2,444,798
Feb 9, 202625.8025.8325.7925.8225.74-11,303,693
Feb 6, 202625.8125.8725.7525.8225.740.08%1,767,912
Feb 5, 202625.7225.8125.7225.8025.720.43%2,984,411
Feb 4, 202625.7025.7225.6825.6925.61-0.04%3,669,179
Feb 3, 202625.6825.7125.6825.7025.62-0.04%2,487,662
Feb 2, 202625.7525.7525.6925.7125.63-0.43%1,594,365
Jan 30, 202625.8325.8725.7925.8225.66-2,584,838
Jan 29, 202625.7925.8425.7825.8225.660.04%2,450,086
Jan 28, 202625.8225.8425.7925.8125.65-0.04%1,554,931
Jan 27, 202625.8525.8725.8225.8225.66-0.08%3,333,746
Jan 26, 202625.8625.8825.8425.8425.680.12%991,307
Jan 23, 202625.7925.8225.7525.8125.650.08%1,714,573
Jan 22, 202625.7625.8125.7425.7925.630.08%1,906,635
Jan 21, 202625.7325.7925.7125.7725.610.23%2,962,121
Jan 20, 202625.7025.7425.6825.7125.55-0.35%2,913,866
Jan 16, 202625.8425.8625.7925.8025.64-0.19%2,769,886
Jan 15, 202625.9025.9125.8425.8525.69-0.12%2,700,140
Jan 14, 202625.8525.8925.8425.8825.720.23%2,569,766
Jan 13, 202625.8525.8625.8025.8225.660.04%11,017,547
Jan 12, 202625.8125.8425.7925.8125.65-0.08%4,079,886
Jan 9, 202625.7925.8625.7725.8325.670.23%4,503,003
Jan 8, 202625.7625.7925.7525.7725.61-0.15%2,974,238
Jan 7, 202625.8225.8425.7925.8125.650.08%3,579,573
Jan 6, 202625.7725.8025.7325.7925.63-3,868,016
Jan 5, 202625.7625.8225.7625.7925.630.19%15,347,448
Jan 2, 202625.7925.8125.7325.7425.58-0.04%3,063,042
Dec 31, 202525.8025.8225.7525.7525.59-0.27%2,066,575
Dec 30, 202525.8125.8425.7925.8225.66-1,835,637
Dec 29, 202525.8225.8325.8025.8225.660.08%4,687,687
Dec 26, 202525.8325.8425.7825.8025.640.04%2,225,831
Dec 24, 202525.7625.8025.7525.7925.630.23%919,746
Dec 23, 202525.6825.7325.6725.7325.57-0.04%1,763,057
Dec 22, 202525.7425.7525.7225.7425.58-0.04%1,855,394
Dec 19, 202525.7525.7725.7325.7525.59-0.08%1,611,901
Dec 18, 202525.7925.7925.7325.7725.61-0.15%2,028,368
Dec 17, 202525.8025.8325.7825.8125.56-1,978,014
Dec 16, 202525.7525.8225.6125.8125.560.16%2,331,931
Dec 15, 202525.7825.8125.7625.7725.520.08%1,525,874
Dec 12, 202525.7625.7625.7325.7525.50-0.27%1,293,123
Dec 11, 202525.8825.8825.8125.8225.57-1,247,473
Dec 10, 202525.7425.8225.7225.8225.570.31%2,087,029
Dec 9, 202525.8025.8025.7325.7425.49-0.08%2,853,050
Dec 8, 202525.7925.7925.7225.7625.51-0.16%1,912,112
Dec 5, 202525.8525.8925.7825.8025.55-0.12%2,238,055
Dec 4, 202525.8625.8625.8025.8325.58-0.19%1,528,598
Dec 3, 202525.8725.9025.8225.8825.630.12%1,380,876
Dec 2, 202525.8225.8525.8025.8525.600.15%1,828,178
Dec 1, 202525.8225.9025.8025.8125.56-0.81%1,644,908
Nov 28, 202526.0426.0425.9726.0225.68-0.12%893,829
Nov 26, 202526.0126.0525.9526.0525.710.12%1,723,273
Nov 25, 202525.9826.0425.9626.0225.680.23%2,105,393
Nov 24, 202525.9425.9725.9025.9625.620.19%1,404,631
Nov 21, 202525.9225.9325.8625.9125.570.27%1,726,981
Nov 20, 202525.8425.8725.8325.8425.500.12%3,805,018
Nov 19, 202525.8425.8525.7925.8125.47-0.04%1,509,752
Nov 18, 202525.8425.8725.7925.8225.480.04%1,432,532
Nov 17, 202525.7925.8325.7625.8125.470.08%1,327,926
Nov 14, 202525.8725.8925.7925.7925.45-0.15%1,552,967
Nov 13, 202525.8625.8825.8225.8325.49-0.27%3,035,909
Nov 12, 202525.9025.9325.8825.9025.56-0.04%1,645,253
Nov 11, 202525.9025.9225.8225.9125.570.27%1,849,763
Nov 10, 202525.8425.8625.7925.8425.50-0.04%1,444,627
Nov 7, 202525.8325.8825.8025.8525.51-2,019,892
Nov 6, 202525.8425.8725.8025.8525.510.39%1,946,318
Nov 5, 202525.8425.8425.7525.7525.41-0.39%2,553,758
Nov 4, 202525.8325.8625.8125.8525.510.15%3,448,983
Nov 3, 202525.8125.8525.7925.8125.47-0.50%6,753,105
Oct 31, 202525.9725.9825.9225.9425.52-0.04%4,886,267
Oct 30, 202525.9225.9925.9025.9525.53-0.19%2,777,965
Oct 29, 202526.1226.1325.9826.0025.57-0.42%2,358,647
Oct 28, 202526.1026.1326.0826.1125.68-1,929,389
Oct 27, 202526.0826.1526.0426.1125.680.12%1,495,669
Oct 24, 202526.1026.1626.0526.0825.650.08%1,396,484
Oct 23, 202526.0726.1626.0526.0625.63-0.23%2,277,270
Oct 22, 202526.1026.1426.0726.1225.690.08%2,138,003
Oct 21, 202526.1326.1326.0926.1025.670.12%1,755,688
Oct 20, 202526.0726.0826.0526.0725.640.12%1,478,339
Oct 17, 202526.0626.0625.9926.0425.61-0.12%2,308,913
Oct 16, 202525.9726.0725.9126.0725.640.35%2,635,412
Oct 15, 202526.0126.0525.9625.9825.56-2,433,879
Oct 14, 202525.9425.9925.8925.9825.560.12%2,462,761
Oct 13, 202525.9225.9625.8825.9525.530.12%1,559,415
Oct 10, 202525.8925.9425.8625.9225.500.43%5,225,325