Skip to main content
State Street SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.61
+0.03 (0.12%)
At close: Jun 26, 2026, 4:00 PM EDT
25.47
-0.14 (-0.55%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.5925.6325.5625.6125.610.12%1,859,104
Jun 25, 202625.6125.6325.5425.5825.580.04%1,855,724
Jun 24, 202625.5525.5925.5025.5725.570.47%2,054,107
Jun 23, 202625.4525.4825.3925.4525.450.08%1,066,712
Jun 22, 202625.4325.4625.3725.4325.43-0.27%1,170,272
Jun 18, 202625.5325.5625.4825.5025.500.31%1,397,838
Jun 17, 202625.5225.5825.4225.4225.42-0.39%4,746,834
Jun 16, 202625.5025.5425.4325.5225.520.20%1,409,121
Jun 15, 202625.5125.5425.4725.4725.470.04%1,406,656
Jun 12, 202625.4525.4825.4125.4625.46-0.08%1,142,350
Jun 11, 202625.3725.5025.3525.4825.480.55%1,519,633
Jun 10, 202625.3725.3925.3225.3425.34-0.04%1,088,381
Jun 9, 202625.3325.4125.2825.3525.350.24%2,010,312
Jun 8, 202625.3625.3925.2925.2925.29-0.12%1,679,573
Jun 5, 202625.3525.3725.2825.3225.32-0.43%6,998,701
Jun 4, 202625.4525.4825.3925.4325.430.12%1,479,010
Jun 3, 202625.3925.4425.3725.4025.40-0.12%1,977,614
Jun 2, 202625.4725.5325.4225.4325.43-0.04%2,129,808
Jun 1, 202625.3425.4425.3425.4425.44-0.05%1,891,045
May 29, 202625.5425.5825.5225.5425.450.04%1,543,474
May 28, 202625.4725.5425.4525.5325.440.24%1,877,622
May 27, 202625.4725.4925.4025.4725.380.08%1,815,141
May 26, 202625.4625.4825.4125.4525.360.32%1,575,978
May 22, 202625.3825.4425.3125.3725.280.12%2,446,762
May 21, 202625.2625.3525.1925.3425.250.12%3,898,053
May 20, 202625.1925.3425.1425.3125.220.48%3,937,951
May 19, 202625.1725.2425.1525.1925.10-0.28%6,148,033
May 18, 202625.2925.3325.2225.2625.17-0.08%3,195,734
May 15, 202625.3125.3225.2425.2825.19-0.59%1,781,919
May 14, 202625.4925.5025.4225.4325.34-0.04%1,437,271
May 13, 202625.4325.4925.3925.4425.35-986,188
May 12, 202625.4625.4625.3925.4425.35-0.27%1,524,727
May 11, 202625.5525.5625.5025.5125.42-0.23%3,288,695
May 8, 202625.5825.6025.5525.5725.480.24%9,670,800
May 7, 202625.6125.6425.4925.5125.42-0.20%2,199,729
May 6, 202625.5625.5725.5325.5625.470.35%3,187,383
May 5, 202625.4425.5125.4425.4725.380.24%2,236,326
May 4, 202625.4625.5125.3725.4125.32-0.31%2,464,607
May 1, 202625.4825.5525.4625.4925.400.10%2,130,048
Apr 30, 202625.5625.5825.5325.5525.380.12%2,176,339
Apr 29, 202625.5825.5825.5025.5225.35-0.39%5,875,213
Apr 28, 202625.6225.6525.6025.6225.45-0.04%1,507,724
Apr 27, 202625.6625.6825.6225.6325.46-0.16%2,326,769
Apr 24, 202625.6425.6925.6125.6725.500.08%11,386,253
Apr 23, 202625.6925.7125.6025.6525.48-0.16%1,459,899
Apr 22, 202625.7225.7325.6725.6925.510.16%2,102,034
Apr 21, 202625.7125.7225.6525.6525.48-0.35%2,009,633
Apr 20, 202625.7525.7925.7025.7425.56-0.04%1,845,339
Apr 17, 202625.7625.8025.6925.7525.570.35%2,191,158
Apr 16, 202625.7225.7225.6325.6625.49-0.16%4,394,080
Apr 15, 202625.7025.7125.6625.7025.52-0.08%1,310,348
Apr 14, 202625.6625.7325.6625.7225.540.19%3,511,644
Apr 13, 202625.6025.6725.5725.6725.500.20%1,683,569
Apr 10, 202625.6525.6825.6025.6225.45-0.12%9,644,089
Apr 9, 202625.6225.7025.5825.6525.480.04%2,075,945
Apr 8, 202625.7125.7325.6225.6425.470.23%2,335,471
Apr 7, 202625.5625.6025.4725.5825.410.12%2,994,572
Apr 6, 202625.5425.5825.4725.5525.38-0.20%2,829,280
Apr 2, 202625.5125.6125.4825.6025.430.20%4,415,278
Apr 1, 202625.5425.5925.5025.5525.380.07%14,831,945
Mar 31, 202625.6025.6625.5825.6225.360.27%9,221,097
Mar 30, 202625.5425.5925.5225.5525.290.51%12,889,713
Mar 27, 202625.3725.4525.3525.4225.16-0.04%3,777,042
Mar 26, 202625.5025.5325.4225.4325.17-0.51%4,524,938
Mar 25, 202625.5825.5925.5225.5625.300.35%3,468,178
Mar 24, 202625.4425.5325.4225.4725.21-0.27%6,060,642
Mar 23, 202625.4925.5925.4525.5425.280.35%5,289,832
Mar 20, 202625.5725.6025.4425.4525.19-0.78%7,815,249
Mar 19, 202625.5725.6825.5625.6525.390.08%5,321,405
Mar 18, 202625.6925.7425.5025.6325.37-0.35%3,132,523
Mar 17, 202625.7125.7425.7025.7225.460.19%3,403,867
Mar 16, 202625.6825.6925.6225.6725.410.35%3,110,912
Mar 13, 202625.6425.6625.5625.5825.32-0.12%3,357,632
Mar 12, 202625.6625.6825.5725.6125.35-0.35%2,861,857
Mar 11, 202625.7725.7725.6825.7025.44-0.46%2,187,218
Mar 10, 202625.8825.9125.8125.8225.56-0.27%2,589,114
Mar 9, 202625.7925.9125.7525.8925.630.31%3,043,291
Mar 6, 202625.7825.8825.7625.8125.55-0.15%6,838,458
Mar 5, 202625.8425.8725.8225.8525.59-0.27%2,358,323
Mar 4, 202625.9326.0025.8825.9225.66-0.04%1,979,040
Mar 3, 202625.8525.9725.8425.9325.67-0.15%4,648,295
Mar 2, 202626.0026.0625.9325.9725.70-0.41%3,230,974
Feb 27, 202626.1526.1726.1226.1625.810.27%1,908,713
Feb 26, 202626.0726.1026.0526.0925.740.15%1,733,497
Feb 25, 202626.0626.0826.0526.0525.70-0.08%1,458,525
Feb 24, 202626.0826.0926.0126.0725.72-0.04%1,645,786
Feb 23, 202626.0326.0926.0226.0825.730.23%1,351,283
Feb 20, 202626.0326.0325.9826.0225.67-3,910,501
Feb 19, 202626.0026.0325.9426.0225.670.04%4,509,444
Feb 18, 202626.0226.0426.0026.0125.66-0.15%2,383,625
Feb 17, 202626.0526.0626.0326.0525.70-2,912,350
Feb 13, 202626.0226.0526.0126.0525.700.35%4,432,613
Feb 12, 202625.9025.9725.8725.9625.610.46%3,820,225
Feb 11, 202625.8525.8925.8325.8425.49-0.19%3,547,118
Feb 10, 202625.8925.9225.8525.8925.540.27%2,444,798
Feb 9, 202625.8025.8325.7925.8225.48-11,303,693
Feb 6, 202625.8125.8725.7525.8225.480.08%1,767,912
Feb 5, 202625.7225.8125.7225.8025.460.43%2,984,411
Feb 4, 202625.7025.7225.6825.6925.35-0.04%3,669,179
Feb 3, 202625.6825.7125.6825.7025.36-0.04%2,487,662