Skip to main content
State Street SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.80
-0.03 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.8525.8925.7825.8025.80-0.12%2,234,555
Dec 4, 202525.8625.8625.8025.8325.83-0.19%1,528,254
Dec 3, 202525.8725.9025.8225.8825.880.12%1,380,873
Dec 2, 202525.8225.8525.8025.8525.850.15%1,828,178
Dec 1, 202525.8225.9025.8025.8125.81-0.81%1,644,908
Nov 28, 202526.0426.0425.9726.0225.94-0.12%893,829
Nov 26, 202526.0126.0525.9526.0525.960.12%1,723,273
Nov 25, 202525.9826.0425.9626.0225.940.23%2,105,393
Nov 24, 202525.9425.9725.9025.9625.880.19%1,404,631
Nov 21, 202525.9225.9325.8625.9125.830.27%1,726,981
Nov 20, 202525.8425.8725.8325.8425.760.12%3,805,018
Nov 19, 202525.8425.8525.7925.8125.73-0.04%1,509,752
Nov 18, 202525.8425.8725.7925.8225.740.04%1,432,532
Nov 17, 202525.7925.8325.7625.8125.730.08%1,327,926
Nov 14, 202525.8725.8925.7925.7925.71-0.15%1,552,967
Nov 13, 202525.8625.8825.8225.8325.75-0.27%3,035,909
Nov 12, 202525.9025.9325.8825.9025.82-0.04%1,645,253
Nov 11, 202525.9025.9225.8225.9125.830.27%1,849,763
Nov 10, 202525.8425.8625.7925.8425.76-0.04%1,444,627
Nov 7, 202525.8325.8825.8025.8525.77-2,019,892
Nov 6, 202525.8425.8725.8025.8525.770.39%1,946,318
Nov 5, 202525.8425.8425.7525.7525.67-0.39%2,553,758
Nov 4, 202525.8325.8625.8125.8525.770.15%3,448,983
Nov 3, 202525.8125.8525.7925.8125.73-0.50%6,753,105
Oct 31, 202525.9725.9825.9225.9425.77-0.04%4,886,267
Oct 30, 202525.9225.9925.9025.9525.78-0.19%2,777,965
Oct 29, 202526.1226.1325.9826.0025.83-0.42%2,358,647
Oct 28, 202526.1026.1326.0826.1125.94-1,929,389
Oct 27, 202526.0826.1526.0426.1125.940.12%1,495,669
Oct 24, 202526.1026.1626.0526.0825.910.08%1,396,484
Oct 23, 202526.0726.1626.0526.0625.89-0.23%2,277,270
Oct 22, 202526.1026.1426.0726.1225.950.08%2,138,003
Oct 21, 202526.1326.1326.0926.1025.930.12%1,755,688
Oct 20, 202526.0726.0826.0526.0725.900.12%1,478,339
Oct 17, 202526.0626.0625.9926.0425.87-0.12%2,308,913
Oct 16, 202525.9726.0725.9126.0725.900.35%2,635,412
Oct 15, 202526.0126.0525.9625.9825.81-2,433,879
Oct 14, 202525.9425.9925.8925.9825.810.12%2,462,761
Oct 13, 202525.9225.9625.8825.9525.780.12%1,559,415
Oct 10, 202525.8925.9425.8625.9225.750.43%5,225,325
Oct 9, 202525.8125.8225.7925.8125.64-0.08%10,864,569
Oct 8, 202525.8725.8825.8225.8325.66-1,634,619
Oct 7, 202525.8125.8525.7925.8325.660.19%1,811,303
Oct 6, 202525.7925.8325.7625.7825.61-0.23%1,532,627
Oct 3, 202525.8725.8925.8325.8425.67-0.08%1,564,936
Oct 2, 202525.8325.8725.8025.8625.690.08%1,344,494
Oct 1, 202525.8425.8725.7825.8425.67-0.04%1,961,352
Sep 30, 202525.8725.9225.8425.8525.60-0.08%1,423,029
Sep 29, 202525.8425.9025.8125.8725.620.23%1,036,505
Sep 26, 202525.8025.8525.7525.8125.56-1,151,940
Sep 25, 202525.8125.8125.7525.8125.56-0.08%1,160,979
Sep 24, 202525.8525.8725.8225.8325.58-0.19%1,140,017
Sep 23, 202525.8525.8925.8325.8825.630.19%1,550,186
Sep 22, 202525.8725.9225.8225.8325.58-0.15%1,101,718
Sep 19, 202525.8725.8925.8525.8725.62-0.04%1,333,428
Sep 18, 202525.8725.9025.8425.8825.63-0.27%1,256,891
Sep 17, 202526.0126.0525.9125.9525.70-0.15%1,746,865
Sep 16, 202525.9926.0025.9625.9925.740.08%2,160,369
Sep 15, 202525.9725.9925.9425.9725.720.15%839,953
Sep 12, 202525.9125.9425.8825.9325.68-0.15%967,437
Sep 11, 202525.9525.9925.9225.9725.720.27%1,099,527
Sep 10, 202525.8925.9525.8825.9025.650.19%1,584,922
Sep 9, 202525.9025.9125.8325.8525.60-0.23%1,381,852
Sep 8, 202525.8825.9125.8625.9125.660.35%1,775,707
Sep 5, 202525.8325.8525.7525.8225.570.51%2,171,262
Sep 4, 202525.6625.7025.6125.6925.440.39%1,634,359
Sep 3, 202525.5225.6225.5225.5925.340.31%1,785,907
Sep 2, 202525.5025.5225.4725.5125.26-0.58%1,799,641
Aug 29, 202525.6525.6825.6425.6625.32-0.08%1,240,756
Aug 28, 202525.6425.6925.6325.6825.340.16%1,445,494
Aug 27, 202525.5925.6525.5525.6425.300.04%1,487,527
Aug 26, 202525.6025.6325.5725.6325.290.16%996,426
Aug 25, 202525.5925.6225.5725.5925.25-0.16%1,034,278
Aug 22, 202525.5525.6525.5325.6325.290.55%1,582,024
Aug 21, 202525.5225.5325.4725.4925.16-0.23%1,536,900
Aug 20, 202525.5325.5825.5225.5525.220.04%1,560,553
Aug 19, 202525.5225.5425.4925.5425.210.20%780,690
Aug 18, 202525.5225.5325.4725.4925.16-0.08%1,982,421
Aug 15, 202525.5425.5625.5025.5125.18-0.16%789,430
Aug 14, 202525.5825.5925.5425.5525.22-0.31%1,117,252
Aug 13, 202525.6025.6425.5925.6325.290.35%1,413,021
Aug 12, 202525.5125.5425.4825.5425.21-1,881,497
Aug 11, 202525.5325.5625.5225.5425.210.12%18,453,398
Aug 8, 202525.5425.5825.5125.5125.18-0.23%948,045
Aug 7, 202525.6025.6225.5525.5725.23-0.08%1,559,109
Aug 6, 202525.5725.6025.4925.5925.25-2,509,720
Aug 5, 202525.5625.6125.5525.5925.25-2,362,292
Aug 4, 202525.5725.6025.5425.5925.250.04%4,922,350
Aug 1, 202525.5025.5825.3025.5825.240.55%5,084,369
Jul 31, 202525.4625.4925.4325.4425.020.04%13,263,988
Jul 30, 202525.4325.4925.4125.4325.01-0.27%2,064,300
Jul 29, 202525.4025.5025.3725.5025.080.51%1,579,122
Jul 28, 202525.3825.3925.3325.3724.95-0.16%1,391,845
Jul 25, 202525.3725.4125.3525.4124.990.24%1,074,407
Jul 24, 202525.3125.3825.3125.3524.93-0.08%1,600,169
Jul 23, 202525.4125.4125.3625.3724.95-0.24%1,780,352
Jul 22, 202525.4025.4525.4025.4325.010.16%1,025,919
Jul 21, 202525.4125.4525.3825.3924.970.28%1,365,071
Jul 18, 202525.3325.3425.3025.3224.900.16%1,916,355
Jul 17, 202525.2925.3125.2525.2824.860.04%1,550,232