SPDR® Portfolio Aggregate Bond ETF

SPAB
🏛️ usa →
25.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 29.64 29.67 29.62 29.62 2.1M
2021-12-30 29.61 29.64 29.57 29.64 1.1M
2021-12-29 29.58 29.62 29.56 29.57 0.9M
2021-12-28 29.73 29.73 29.65 29.68 1.1M
2021-12-27 29.70 29.70 29.64 29.70 2.0M
2021-12-23 29.71 29.71 29.62 29.67 0.8M
2021-12-22 29.70 29.70 29.65 29.68 0.8M
2021-12-21 29.67 29.67 29.59 29.66 3.2M
2021-12-20 29.76 29.77 29.69 29.71 0.8M
2021-12-17 29.78 29.78 29.73 29.74 1.2M
2021-12-16 29.80 29.80 29.72 29.73 1.5M
2021-12-15 29.69 29.74 29.66 29.72 1.0M
2021-12-14 29.76 29.76 29.69 29.74 1.5M
2021-12-13 29.76 29.81 29.73 29.78 1.0M
2021-12-10 29.75 29.76 29.69 29.70 0.9M
2021-12-09 29.71 29.73 29.65 29.69 4.8M
2021-12-08 29.76 29.76 29.64 29.68 1.1M
2021-12-07 29.78 29.82 29.74 29.77 0.8M
2021-12-06 29.88 29.90 29.80 29.81 1.4M
2021-12-03 29.74 29.93 29.74 29.89 3.0M
2021-12-02 29.82 29.82 29.74 29.79 2.0M
2021-12-01 29.72 29.81 29.69 29.80 1.7M
2021-11-30 29.86 29.93 29.76 29.82 1.3M
2021-11-29 29.67 29.78 29.66 29.76 1.2M
2021-11-26 29.71 29.77 29.68 29.77 0.5M
2021-11-24 29.50 29.58 29.47 29.58 0.6M
2021-11-23 29.57 29.58 29.49 29.50 0.8M
2021-11-22 29.69 29.70 29.59 29.62 0.6M
2021-11-19 29.76 29.79 29.73 29.74 0.7M
2021-11-18 29.67 29.71 29.64 29.71 0.8M
2021-11-17 29.60 29.68 29.56 29.67 1.1M
2021-11-16 29.64 29.66 29.59 29.60 1.2M
2021-11-15 29.74 29.74 29.61 29.61 1.2M
2021-11-12 29.79 29.79 29.70 29.71 0.9M
2021-11-11 29.79 29.79 29.72 29.73 0.5M
2021-11-10 29.94 29.94 29.75 29.78 1.0M
2021-11-09 29.96 30.03 29.96 29.97 1.5M
2021-11-08 29.95 29.95 29.89 29.91 1.0M
2021-11-05 29.91 29.99 29.88 29.98 1.4M
2021-11-04 29.78 29.86 29.75 29.84 1.3M
2021-11-03 29.81 29.83 29.71 29.75 0.9M
2021-11-02 29.77 29.82 29.73 29.79 2.2M
2021-11-01 29.73 29.75 29.66 29.72 1.2M
2021-10-29 29.76 29.83 29.72 29.80 2.0M
2021-10-27 29.79 29.87 29.75 29.84 1.3M
2021-10-26 29.72 29.72 29.65 29.72 1.0M
2021-10-25 29.68 29.70 29.62 29.68 0.8M
2021-10-22 29.62 29.67 29.61 29.65 0.9M
2021-10-21 29.64 29.64 29.59 29.60 1.1M
2021-10-20 29.71 29.71 29.64 29.64 1.4M
2021-10-19 29.74 29.74 29.67 29.67 0.8M
2021-10-18 29.73 29.77 29.70 29.77 1.4M
2021-10-15 29.81 29.81 29.76 29.78 0.9M
2021-10-14 29.82 29.86 29.78 29.84 0.7M
2021-10-13 29.73 29.80 29.73 29.80 2.1M
2021-10-12 29.73 29.75 29.64 29.74 4.7M
2021-10-11 29.64 29.65 29.61 29.63 0.7M
2021-10-08 29.74 29.74 29.66 29.66 1.3M
2021-10-07 29.80 29.80 29.73 29.75 0.6M
2021-10-06 29.81 29.83 29.80 29.82 1.3M
2021-10-05 29.87 29.87 29.79 29.79 1.9M
2021-10-04 29.90 29.91 29.85 29.87 1.6M
2021-10-01 29.80 29.91 29.80 29.90 1.8M
2021-09-30 29.84 29.86 29.82 29.85 1.8M
2021-09-29 29.90 29.91 29.82 29.85 1.3M
2021-09-28 29.84 29.89 29.82 29.83 1.5M
2021-09-27 29.96 29.99 29.93 29.95 1.3M
2021-09-24 30.05 30.05 29.98 29.98 2.6M
2021-09-23 30.14 30.15 30.04 30.05 1.1M
2021-09-22 30.17 30.23 30.16 30.22 0.9M
2021-09-21 30.21 30.21 30.16 30.18 0.6M
2021-09-20 30.17 30.20 30.15 30.20 1.4M
2021-09-17 30.10 30.13 30.07 30.12 0.5M
2021-09-16 30.13 30.18 30.13 30.15 1.1M
2021-09-15 30.24 30.24 30.18 30.21 1.3M
2021-09-14 30.18 30.26 30.15 30.24 0.5M
2021-09-13 30.14 30.18 30.14 30.15 0.9M
2021-09-10 30.13 30.16 30.11 30.13 1.5M
2021-09-09 30.11 30.20 30.10 30.19 1.4M
2021-09-08 30.11 30.12 30.07 30.11 2.1M
2021-09-07 30.08 30.11 30.03 30.05 0.9M
2021-09-03 30.11 30.14 30.10 30.13 0.8M
2021-09-02 30.19 30.19 30.13 30.18 1.9M
2021-09-01 30.18 30.19 30.10 30.16 1.0M
2021-08-31 30.20 30.25 30.17 30.20 2.3M
2021-08-30 30.19 30.23 30.15 30.23 0.4M
2021-08-27 30.13 30.19 30.08 30.19 0.7M
2021-08-26 30.09 30.12 30.07 30.12 0.9M
2021-08-25 30.20 30.20 30.08 30.09 0.6M
2021-08-24 30.17 30.21 30.15 30.15 1.2M
2021-08-23 30.19 30.22 30.15 30.21 0.7M
2021-08-20 30.20 30.23 30.19 30.21 0.7M
2021-08-19 30.21 30.22 30.17 30.21 2.5M
2021-08-18 30.15 30.17 30.11 30.16 1.4M
2021-08-17 30.18 30.20 30.09 30.17 1.3M
2021-08-16 30.21 30.25 30.18 30.19 0.7M
2021-08-13 30.06 30.15 30.01 30.14 1.1M
2021-08-12 30.04 30.05 30.00 30.05 1.4M
2021-08-11 30.07 30.07 29.99 30.05 0.9M
2021-08-10 30.09 30.09 30.01 30.03 0.7M
2021-08-09 30.14 30.15 30.06 30.06 0.5M
2021-08-06 30.30 30.30 30.11 30.12 1.3M
2021-08-05 30.28 30.30 30.24 30.27 0.7M
2021-08-04 30.36 30.39 30.17 30.32 1.0M
2021-08-03 30.35 30.36 30.24 30.33 0.9M
2021-08-02 30.25 30.34 30.25 30.30 0.8M
2021-07-30 30.29 30.30 30.26 30.29 0.4M
2021-07-29 30.26 30.27 30.23 30.24 0.6M
2021-07-28 30.24 30.30 30.20 30.30 0.5M
2021-07-27 30.25 30.28 30.24 30.26 3.3M
2021-07-26 30.27 30.27 30.19 30.21 1.0M
2021-07-23 30.17 30.23 30.17 30.22 0.9M
2021-07-22 30.23 30.27 30.17 30.26 0.6M
2021-07-21 30.21 30.21 30.15 30.19 0.9M
2021-07-20 30.30 30.39 30.26 30.27 1.0M
2021-07-19 30.26 30.33 30.26 30.31 0.6M
2021-07-16 30.12 30.17 30.10 30.16 0.6M
2021-07-15 30.15 30.18 30.10 30.17 0.6M
2021-07-14 30.09 30.11 30.06 30.10 2.2M
2021-07-13 30.05 30.12 29.99 30.01 5.5M
2021-07-12 30.10 30.13 30.07 30.08 0.7M
2021-07-09 30.11 30.12 30.09 30.10 0.5M
2021-07-08 30.25 30.25 30.17 30.21 0.9M
2021-07-07 30.15 30.18 30.12 30.16 1.3M
2021-07-06 30.04 30.14 30.04 30.11 2.2M
2021-07-02 30.00 30.02 29.96 30.01 0.9M
2021-07-01 29.97 29.97 29.92 29.95 1.2M
2021-06-30 29.99 30.04 29.99 30.01 1.2M
2021-06-29 29.94 30.00 29.94 30.00 0.9M
2021-06-28 29.96 29.99 29.92 29.97 1.0M
2021-06-25 29.97 29.97 29.86 29.90 2.7M
2021-06-24 29.94 29.98 29.93 29.96 1.2M
2021-06-23 29.96 29.97 29.92 29.94 10.0M
2021-06-22 29.88 29.96 29.87 29.95 1.0M
2021-06-21 29.94 29.96 29.90 29.93 1.5M
2021-06-18 29.96 30.03 29.91 30.01 1.3M
2021-06-17 29.87 29.99 29.85 29.92 1.5M
2021-06-16 29.94 29.96 29.80 29.84 1.2M
2021-06-15 29.93 29.93 29.89 29.91 1.0M
2021-06-14 29.95 29.98 29.91 29.91 0.6M
2021-06-11 30.00 30.05 29.97 29.98 0.7M
2021-06-10 29.91 30.02 29.89 30.00 0.7M
2021-06-09 29.90 29.98 29.90 29.94 4.2M
2021-06-08 29.89 29.90 29.87 29.88 0.7M
2021-06-07 29.85 29.85 29.83 29.84 1.1M
2021-06-04 29.79 29.85 29.77 29.85 0.8M
2021-06-03 29.77 29.77 29.73 29.75 1.2M
2021-06-02 29.80 29.81 29.78 29.79 1.1M
2021-06-01 29.75 29.78 29.72 29.77 1.2M
2021-05-28 29.86 29.86 29.82 29.83 0.8M
2021-05-27 29.83 29.83 29.78 29.82 0.6M
2021-05-26 29.90 29.90 29.83 29.86 1.3M
2021-05-25 29.83 29.88 29.82 29.88 1.7M
2021-05-24 29.78 29.81 29.77 29.80 0.9M
2021-05-21 29.76 29.79 29.73 29.75 0.9M
2021-05-20 29.69 29.76 29.68 29.75 0.8M
2021-05-19 29.68 29.73 29.62 29.66 2.6M
2021-05-18 29.71 29.72 29.68 29.69 1.2M
2021-05-17 29.74 29.75 29.71 29.72 0.8M
2021-05-14 29.71 29.75 29.71 29.75 6.6M
2021-05-13 29.65 29.70 29.64 29.69 0.7M
2021-05-12 29.70 29.70 29.62 29.63 0.6M
2021-05-11 29.75 29.76 29.72 29.74 4.6M
2021-05-10 29.84 29.87 29.78 29.80 0.9M
2021-05-07 29.93 29.95 29.82 29.87 4.8M
2021-05-06 29.84 29.88 29.83 29.87 0.7M
2021-05-05 29.82 29.86 29.81 29.85 0.8M
2021-05-04 29.84 29.87 29.80 29.83 1.7M
2021-05-03 29.79 29.83 29.76 29.79 1.1M
2021-04-30 29.80 29.82 29.78 29.81 1.7M
2021-04-29 29.78 29.78 29.70 29.77 3.2M
2021-04-28 29.80 29.80 29.74 29.80 2.0M
2021-04-27 29.88 29.88 29.78 29.79 1.3M
2021-04-26 29.83 29.90 29.83 29.85 0.7M
2021-04-23 29.89 29.90 29.85 29.88 0.8M
2021-04-22 29.87 29.90 29.84 29.89 1.0M
2021-04-21 29.86 29.88 29.81 29.88 1.5M
2021-04-20 29.79 29.86 29.78 29.85 0.6M
2021-04-19 29.79 29.82 29.77 29.78 1.4M
2021-04-16 29.93 29.93 29.82 29.83 0.7M
2021-04-15 29.85 29.94 29.83 29.90 1.3M
2021-04-14 29.79 29.80 29.76 29.77 0.9M
2021-04-13 29.72 29.81 29.71 29.80 2.9M
2021-04-12 29.70 29.73 29.69 29.73 1.2M
2021-04-09 29.75 29.77 29.69 29.72 0.7M
2021-04-08 29.73 29.77 29.72 29.75 1.2M
2021-04-07 29.75 29.76 29.70 29.71 1.3M
2021-04-06 29.66 29.76 29.66 29.76 0.9M
2021-04-05 29.66 29.69 29.61 29.65 1.7M
2021-04-01 29.60 29.71 29.60 29.70 4.1M
2021-03-31 29.66 29.69 29.61 29.65 1.5M
2021-03-30 29.60 29.65 29.57 29.64 0.9M
2021-03-29 29.69 29.71 29.59 29.62 1.2M
2021-03-26 29.67 29.71 29.65 29.67 1.2M
2021-03-25 29.77 29.78 29.69 29.73 1.2M
2021-03-24 29.71 29.76 29.67 29.76 1.2M
2021-03-23 29.66 29.71 29.63 29.70 1.9M
2021-03-22 29.67 29.67 29.59 29.63 1.5M
2021-03-19 29.55 29.57 29.50 29.56 1.0M
2021-03-18 29.53 29.56 29.48 29.52 1.6M
2021-03-17 29.55 29.68 29.55 29.64 1.5M
2021-03-16 29.69 29.70 29.63 29.66 0.8M
2021-03-15 29.67 29.69 29.65 29.67 0.9M
2021-03-12 29.67 29.73 29.61 29.63 1.9M
2021-03-11 29.81 29.84 29.75 29.82 1.2M
2021-03-10 29.72 29.82 29.72 29.81 0.8M
2021-03-09 29.70 29.77 29.70 29.74 3.1M
2021-03-08 29.74 29.76 29.65 29.66 1.1M
2021-03-05 29.76 29.79 29.72 29.78 1.0M
2021-03-04 29.91 29.92 29.77 29.80 1.2M
2021-03-03 29.92 29.93 29.86 29.89 1.1M
2021-03-02 29.98 30.00 29.95 29.99 1.1M
2021-03-01 29.97 29.99 29.92 29.98 1.5M
2021-02-26 29.87 30.06 29.84 30.04 1.5M
2021-02-25 29.97 29.98 29.71 29.80 1.9M
2021-02-24 29.95 30.09 29.95 30.07 2.2M
2021-02-23 30.06 30.10 30.01 30.09 5.3M
2021-02-22 30.15 30.19 30.07 30.08 1.0M
2021-02-19 30.23 30.24 30.15 30.18 1.6M
2021-02-18 30.26 30.29 30.22 30.27 1.1M
2021-02-17 30.29 30.29 30.24 30.28 2.6M
2021-02-16 30.28 30.28 30.22 30.23 2.9M
2021-02-12 30.39 30.41 30.35 30.35 1.3M
2021-02-11 30.46 30.49 30.43 30.45 1.4M
2021-02-10 30.35 30.49 30.35 30.49 1.5M
2021-02-09 30.43 30.48 30.43 30.43 1.6M
2021-02-08 30.38 30.47 30.35 30.43 1.0M
2021-02-05 30.48 30.48 30.41 30.41 0.9M
2021-02-04 30.44 30.47 30.40 30.46 1.0M
2021-02-03 30.50 30.50 30.45 30.46 1.1M
2021-02-02 30.50 30.52 30.49 30.52 0.9M
2021-02-01 30.53 30.58 30.48 30.54 2.0M
2021-01-29 30.51 30.59 30.51 30.56 1.2M
2021-01-28 30.61 30.62 30.56 30.60 0.9M
2021-01-27 30.66 30.66 30.62 30.63 1.3M
2021-01-26 30.61 30.64 30.58 30.62 0.9M
2021-01-25 30.56 30.64 30.56 30.63 1.5M
2021-01-22 30.66 30.66 30.53 30.55 0.9M
2021-01-21 30.53 30.65 30.52 30.54 1.5M
2021-01-20 30.60 30.60 30.56 30.59 1.4M
2021-01-19 30.52 30.59 30.52 30.58 1.6M
2021-01-15 30.58 30.58 30.52 30.55 1.7M
2021-01-14 30.54 30.60 30.49 30.52 4.0M
2021-01-13 30.50 30.60 30.49 30.54 2.7M
2021-01-12 30.41 30.47 30.39 30.45 2.3M
2021-01-11 30.53 30.53 30.45 30.47 1.5M
2021-01-08 30.49 30.54 30.47 30.53 1.9M
2021-01-07 30.56 30.56 30.51 30.55 1.6M
2021-01-06 30.63 30.63 30.52 30.58 2.1M
2021-01-05 30.73 30.75 30.68 30.73 1.3M
2021-01-04 30.79 30.79 30.74 30.77 1.4M