SPDR® Portfolio Aggregate Bond ETF (SPAB) Historical Stock Data
24.63 ↓0.09 (-0.36%)
As of April 24, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, SPAB is down -0.04% a day on average. There have been 13 days where SPDR® Portfolio Aggregate Bond ETF closed green and 17 days where SPAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 24.64 | 24.63 | ↓$0.01 (-0.04%) | 24.58 | 24.65 | 1.08M |
| 2024-04-23 | 24.63 | 24.72 | ↑$0.09 (0.37%) | 24.61 | 24.76 | 7.74M |
| 2024-04-22 | 24.60 | 24.65 | ↑$0.05 (0.20%) | 24.60 | 24.66 | 3.28M |
| 2024-04-19 | 24.67 | 24.62 | ↓$0.05 (-0.20%) | 24.61 | 24.67 | 1.75M |
| 2024-04-18 | 24.67 | 24.61 | ↓$0.06 (-0.24%) | 24.58 | 24.67 | 1.85M |
| 2024-04-17 | 24.59 | 24.68 | ↑$0.09 (0.37%) | 24.58 | 24.69 | 2.23M |
| 2024-04-16 | 24.52 | 24.54 | ↑$0.02 (0.08%) | 24.49 | 24.57 | 1.52M |
| 2024-04-15 | 24.67 | 24.63 | ↓$0.04 (-0.16%) | 24.58 | 24.67 | 1.84M |
| 2024-04-12 | 24.82 | 24.79 | ↓$0.03 (-0.12%) | 24.78 | 24.84 | 1.14M |
| 2024-04-11 | 24.82 | 24.71 | ↓$0.11 (-0.44%) | 24.67 | 24.82 | 1.27M |
| 2024-04-10 | 24.85 | 24.72 | ↓$0.13 (-0.52%) | 24.71 | 24.85 | 2.48M |
| 2024-04-09 | 25.00 | 25.03 | ↑$0.03 (0.12%) | 24.99 | 25.04 | 4.45M |
| 2024-04-08 | 24.94 | 24.95 | ↑$0.01 (0.04%) | 24.92 | 24.97 | 5.48M |
| 2024-04-05 | 24.99 | 24.97 | ↓$0.02 (-0.08%) | 24.96 | 25.05 | 2.27M |
| 2024-04-04 | 25.08 | 25.08 | ↑$0.00 (0.00%) | 25.02 | 25.09 | 1.59M |
| 2024-04-03 | 24.94 | 25.04 | ↑$0.10 (0.40%) | 24.91 | 25.04 | 3.25M |
| 2024-04-02 | 24.96 | 25.02 | ↑$0.06 (0.24%) | 24.92 | 25.02 | 1.62M |
| 2024-04-01 | 25.16 | 25.03 | ↓$0.13 (-0.52%) | 25.02 | 25.16 | 1.84M |
| 2024-03-28 | 25.29 | 25.28 | ↓$0.01 (-0.04%) | 25.27 | 25.33 | 1.38M |
| 2024-03-27 | 25.29 | 25.34 | ↑$0.05 (0.20%) | 25.24 | 25.34 | 1M |
| 2024-03-26 | 25.22 | 25.24 | ↑$0.02 (0.08%) | 25.18 | 25.25 | 6.66M |
| 2024-03-25 | 25.23 | 25.22 | ↓$0.01 (-0.04%) | 25.20 | 25.24 | 1.39M |
| 2024-03-22 | 25.26 | 25.25 | ↓$0.01 (-0.04%) | 25.24 | 25.27 | 1.12M |
| 2024-03-21 | 25.20 | 25.18 | ↓$0.02 (-0.08%) | 25.15 | 25.23 | 1.62M |
| 2024-03-20 | 25.13 | 25.16 | ↑$0.03 (0.12%) | 25.08 | 25.18 | 1.35M |
| 2024-03-19 | 25.09 | 25.10 | ↑$0.01 (0.04%) | 25.06 | 25.14 | 2.56M |
| 2024-03-18 | 25.10 | 25.05 | ↓$0.05 (-0.20%) | 25.03 | 25.11 | 1.37M |
| 2024-03-15 | 25.10 | 25.07 | ↓$0.03 (-0.12%) | 25.04 | 25.11 | 1.21M |
| 2024-03-14 | 25.19 | 25.10 | ↓$0.09 (-0.36%) | 25.09 | 25.19 | 2.62M |
| 2024-03-13 | 25.27 | 25.24 | ↓$0.03 (-0.12%) | 25.24 | 25.33 | 1.62M |
Create an account or log in to view more rows.
$SPAB holding unfortunately lol
$SPAB I'm friggin bored. Just give us our money already
$SPAB nice!!!
$SPAB I already know
tomorrow the bulls going to say "next week" just like every week.
$SPAB might get a sell off today
$SPAB the best advice has been no stop losses. Would have cost a fortune!!!
$SPAB it can go lower
$SPAB to the moon!
$SPAB looks good
$SPAB I love you!