Skip to main content
State Street SPDR Portfolio Aggregate Bond ETF (SPAB)
NYSEARCA: SPAB · Real-Time Price · USD
25.62
-0.01 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
25.62
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

SPAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.6225.6525.6025.6225.62-0.04%1,507,719
Apr 27, 202625.6625.6825.6225.6325.63-0.16%2,326,768
Apr 24, 202625.6425.6925.6125.6725.670.08%11,386,203
Apr 23, 202625.6925.7125.6025.6525.65-0.16%1,459,899
Apr 22, 202625.7225.7325.6725.6925.690.16%2,102,034
Apr 21, 202625.7125.7225.6525.6525.65-0.35%2,009,633
Apr 20, 202625.7525.7925.7025.7425.74-0.04%1,845,339
Apr 17, 202625.7625.8025.6925.7525.750.35%2,191,158
Apr 16, 202625.7225.7225.6325.6625.66-0.16%4,394,080
Apr 15, 202625.7025.7125.6625.7025.70-0.08%1,310,348
Apr 14, 202625.6625.7325.6625.7225.720.19%3,511,621
Apr 13, 202625.6025.6725.5725.6725.670.20%1,683,039
Apr 10, 202625.6525.6825.6025.6225.62-0.12%9,644,089
Apr 9, 202625.6225.7025.5825.6525.650.04%2,075,844
Apr 8, 202625.7125.7325.6225.6425.640.23%2,335,471
Apr 7, 202625.5625.6025.4725.5825.580.12%2,994,572
Apr 6, 202625.5425.5825.4725.5525.55-0.20%2,829,197
Apr 2, 202625.5125.6125.4825.6025.600.20%4,415,278
Apr 1, 202625.5425.5925.5025.5525.55-0.27%14,831,945
Mar 31, 202625.6025.6625.5825.6225.530.27%9,221,097
Mar 30, 202625.5425.5925.5225.5525.460.51%12,889,713
Mar 27, 202625.3725.4525.3525.4225.33-0.04%3,777,042
Mar 26, 202625.5025.5325.4225.4325.34-0.51%4,524,938
Mar 25, 202625.5825.5925.5225.5625.470.35%3,468,178
Mar 24, 202625.4425.5325.4225.4725.38-0.27%6,060,642
Mar 23, 202625.4925.5925.4525.5425.450.35%5,289,832
Mar 20, 202625.5725.6025.4425.4525.36-0.78%7,815,249
Mar 19, 202625.5725.6825.5625.6525.560.08%5,321,405
Mar 18, 202625.6925.7425.5025.6325.54-0.35%3,132,523
Mar 17, 202625.7125.7425.7025.7225.630.19%3,403,867
Mar 16, 202625.6825.6925.6225.6725.580.35%3,110,912
Mar 13, 202625.6425.6625.5625.5825.49-0.12%3,357,632
Mar 12, 202625.6625.6825.5725.6125.52-0.35%2,861,857
Mar 11, 202625.7725.7725.6825.7025.61-0.46%2,187,218
Mar 10, 202625.8825.9125.8125.8225.73-0.27%2,589,114
Mar 9, 202625.7925.9125.7525.8925.800.31%3,043,291
Mar 6, 202625.7825.8825.7625.8125.72-0.15%6,838,458
Mar 5, 202625.8425.8725.8225.8525.76-0.27%2,358,323
Mar 4, 202625.9326.0025.8825.9225.83-0.04%1,979,040
Mar 3, 202625.8525.9725.8425.9325.84-0.15%4,648,295
Mar 2, 202626.0026.0625.9325.9725.88-0.73%3,230,974
Feb 27, 202626.1526.1726.1226.1625.990.27%1,908,713
Feb 26, 202626.0726.1026.0526.0925.920.15%1,733,497
Feb 25, 202626.0626.0826.0526.0525.88-0.08%1,458,525
Feb 24, 202626.0826.0926.0126.0725.90-0.04%1,645,786
Feb 23, 202626.0326.0926.0226.0825.910.23%1,351,283
Feb 20, 202626.0326.0325.9826.0225.85-3,910,501
Feb 19, 202626.0026.0325.9426.0225.850.04%4,509,444
Feb 18, 202626.0226.0426.0026.0125.84-0.15%2,383,625
Feb 17, 202626.0526.0626.0326.0525.88-2,912,350
Feb 13, 202626.0226.0526.0126.0525.880.35%4,432,613
Feb 12, 202625.9025.9725.8725.9625.790.46%3,820,225
Feb 11, 202625.8525.8925.8325.8425.67-0.19%3,547,118
Feb 10, 202625.8925.9225.8525.8925.720.27%2,444,798
Feb 9, 202625.8025.8325.7925.8225.65-11,303,693
Feb 6, 202625.8125.8725.7525.8225.650.08%1,767,912
Feb 5, 202625.7225.8125.7225.8025.630.43%2,984,411
Feb 4, 202625.7025.7225.6825.6925.52-0.04%3,669,179
Feb 3, 202625.6825.7125.6825.7025.53-0.04%2,487,662
Feb 2, 202625.7525.7525.6925.7125.54-0.43%1,594,365
Jan 30, 202625.8325.8725.7925.8225.57-2,584,838
Jan 29, 202625.7925.8425.7825.8225.570.04%2,450,086
Jan 28, 202625.8225.8425.7925.8125.56-0.04%1,554,931
Jan 27, 202625.8525.8725.8225.8225.57-0.08%3,333,746
Jan 26, 202625.8625.8825.8425.8425.590.12%991,307
Jan 23, 202625.7925.8225.7525.8125.560.08%1,714,573
Jan 22, 202625.7625.8125.7425.7925.540.08%1,906,635
Jan 21, 202625.7325.7925.7125.7725.520.23%2,962,121
Jan 20, 202625.7025.7425.6825.7125.46-0.35%2,913,866
Jan 16, 202625.8425.8625.7925.8025.55-0.19%2,769,886
Jan 15, 202625.9025.9125.8425.8525.60-0.12%2,700,140
Jan 14, 202625.8525.8925.8425.8825.630.23%2,569,766
Jan 13, 202625.8525.8625.8025.8225.570.04%11,017,547
Jan 12, 202625.8125.8425.7925.8125.56-0.08%4,079,886
Jan 9, 202625.7925.8625.7725.8325.580.23%4,503,003
Jan 8, 202625.7625.7925.7525.7725.52-0.15%2,974,238
Jan 7, 202625.8225.8425.7925.8125.560.08%3,579,573
Jan 6, 202625.7725.8025.7325.7925.54-3,868,016
Jan 5, 202625.7625.8225.7625.7925.540.19%15,347,448
Jan 2, 202625.7925.8125.7325.7425.49-0.04%3,063,042
Dec 31, 202525.8025.8225.7525.7525.50-0.27%2,066,575
Dec 30, 202525.8125.8425.7925.8225.57-1,835,637
Dec 29, 202525.8225.8325.8025.8225.570.08%4,687,687
Dec 26, 202525.8325.8425.7825.8025.550.04%2,225,831
Dec 24, 202525.7625.8025.7525.7925.540.23%919,746
Dec 23, 202525.6825.7325.6725.7325.48-0.04%1,763,057
Dec 22, 202525.7425.7525.7225.7425.49-0.04%1,855,394
Dec 19, 202525.7525.7725.7325.7525.50-0.08%1,611,901
Dec 18, 202525.7925.7925.7325.7725.52-0.15%2,028,368
Dec 17, 202525.8025.8325.7825.8125.47-1,978,014
Dec 16, 202525.7525.8225.6125.8125.470.16%2,331,931
Dec 15, 202525.7825.8125.7625.7725.430.08%1,525,874
Dec 12, 202525.7625.7625.7325.7525.41-0.27%1,293,123
Dec 11, 202525.8825.8825.8125.8225.48-1,247,473
Dec 10, 202525.7425.8225.7225.8225.480.31%2,087,029
Dec 9, 202525.8025.8025.7325.7425.40-0.08%2,853,050
Dec 8, 202525.7925.7925.7225.7625.42-0.16%1,912,112
Dec 5, 202525.8525.8925.7825.8025.46-0.12%2,238,055
Dec 4, 202525.8625.8625.8025.8325.49-0.19%1,528,598
Dec 3, 202525.8725.9025.8225.8825.540.12%1,380,876