Indicators

SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

24.95 -0.21 (-0.83%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.41	27.49	27.40	27.48	2,460,837	+0.10(+0.36%)
May 28, 2020	27.35	27.40	27.35	27.38	1,798,479	-0.04(-0.13%)
May 27, 2020	27.43	27.43	27.38	27.42	1,197,155	+0.04(+0.16%)
May 26, 2020	27.39	27.44	27.37	27.37	785,902	-0.04(-0.13%)
May 22, 2020	27.35	27.43	27.35	27.41	654,450	+0.01(+0.03%)
May 21, 2020	27.43	27.44	27.37	27.40	1,918,873	+0.01(+0.03%)
May 20, 2020	27.34	27.41	27.30	27.39	2,162,939	+0.09(+0.33%)
May 19, 2020	27.25	27.32	27.25	27.30	2,169,696	+0.02(+0.07%)
May 18, 2020	27.32	27.35	27.25	27.28	835,890	-0.04(-0.13%)
May 15, 2020	27.31	27.32	27.27	27.32	869,845	+0.04(+0.13%)
May 14, 2020	27.27	27.29	27.26	27.28	1,951,303	+0.06(+0.23%)
May 13, 2020	27.26	27.28	27.22	27.22	1,033,415	+0.02(+0.07%)
May 12, 2020	27.18	27.26	27.15	27.20	2,000,496	+0.09(+0.33%)
May 11, 2020	27.17	27.25	27.10	27.11	1,919,388	-0.09(-0.33%)
May 08, 2020	27.27	27.27	27.18	27.20	951,511	-0.07(-0.26%)
May 07, 2020	27.24	27.28	27.18	27.27	1,027,291	+0.09(+0.33%)
May 06, 2020	27.29	27.30	27.14	27.18	1,039,528	-0.14(-0.52%)
May 05, 2020	27.24	27.34	27.24	27.33	2,127,134	+0.02(+0.07%)
May 04, 2020	27.31	27.36	27.29	27.31	1,465,147	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.