SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	24.86	24.89	24.82	24.87	1,580,872	+0.13(+0.54%)
Apr 27, 2023	24.81	24.81	24.74	24.74	1,219,056	-0.10(-0.39%)
Apr 26, 2023	24.95	24.95	24.83	24.84	2,172,952	-0.09(-0.35%)
Apr 25, 2023	24.89	24.95	24.86	24.92	1,952,864	+0.15(+0.62%)
Apr 24, 2023	24.76	24.79	24.72	24.77	1,822,715	+0.09(+0.35%)
Apr 21, 2023	24.79	24.80	24.67	24.68	1,804,348	-0.03(-0.12%)
Apr 20, 2023	24.69	24.73	24.69	24.71	2,281,125	+0.11(+0.43%)
Apr 19, 2023	24.61	24.63	24.58	24.61	1,511,598	-0.04(-0.16%)
Apr 18, 2023	24.62	24.68	24.61	24.64	2,305,923	+0.02(+0.08%)
Apr 17, 2023	24.72	24.72	24.62	24.62	1,977,231	-0.13(-0.54%)
Apr 14, 2023	24.81	24.82	24.73	24.76	2,101,759	-0.12(-0.46%)
Apr 13, 2023	24.89	24.96	24.85	24.87	5,143,241	-0.01(-0.04%)
Apr 12, 2023	24.89	24.94	24.81	24.88	2,069,498	+0.04(+0.15%)
Apr 11, 2023	24.86	24.87	24.80	24.85	2,178,538	+0.00(+0.00%)
Apr 10, 2023	24.89	24.89	24.81	24.85	2,921,420	-0.14(-0.58%)
Apr 06, 2023	25.06	25.06	24.99	24.99	1,795,271	-0.03(-0.12%)
Apr 05, 2023	25.01	25.11	24.98	25.02	2,095,787	+0.07(+0.27%)
Apr 04, 2023	24.81	24.97	24.76	24.95	2,385,840	+0.11(+0.43%)
Apr 03, 2023	24.73	24.86	24.69	24.85	3,716,776	+0.10(+0.42%)
Mar 31, 2023	24.67	24.75	24.63	24.74	1,807,919	+0.13(+0.55%)
Mar 30, 2023	24.59	24.65	24.55	24.61	1,736,392	+0.02(+0.08%)
Mar 29, 2023	24.56	24.62	24.47	24.59	2,203,049	+0.01(+0.04%)
Mar 28, 2023	24.59	24.60	24.55	24.58	3,934,607	-0.05(-0.19%)
Mar 27, 2023	24.72	24.72	24.62	24.63	4,813,743	-0.23(-0.93%)
Mar 24, 2023	24.94	24.96	24.83	24.86	1,672,622	+0.02(+0.08%)
Mar 23, 2023	24.72	24.86	24.71	24.84	8,515,941	+0.10(+0.39%)
Mar 22, 2023	24.54	24.77	24.46	24.74	2,249,346	+0.21(+0.86%)
Mar 21, 2023	24.56	24.59	24.51	24.53	3,856,717	-0.09(-0.35%)
Mar 20, 2023	24.77	24.77	24.60	24.62	2,333,573	-0.10(-0.39%)
Mar 17, 2023	24.69	24.78	24.62	24.71	2,415,260	+0.17(+0.70%)
Mar 16, 2023	24.76	24.77	24.51	24.54	4,605,543	-0.12(-0.47%)
Mar 15, 2023	24.65	24.75	24.54	24.66	2,902,436	+0.24(+0.98%)
Mar 14, 2023	24.48	24.51	24.37	24.42	2,259,859	-0.12(-0.47%)
Mar 13, 2023	24.56	24.73	24.48	24.53	3,433,253	+0.17(+0.71%)
Mar 10, 2023	24.33	24.41	24.27	24.36	3,427,097	+0.30(+1.24%)
Mar 09, 2023	24.03	24.11	24.00	24.06	6,342,676	+0.07(+0.28%)
Mar 08, 2023	24.07	24.10	23.96	23.99	3,608,216	-0.02(-0.08%)
Mar 07, 2023	24.09	24.09	23.99	24.01	3,953,187	-0.04(-0.16%)
Mar 06, 2023	24.15	24.15	24.04	24.05	1,757,691	-0.04(-0.16%)
Mar 03, 2023	24.06	24.09	23.98	24.09	2,537,215	+0.18(+0.76%)
Mar 02, 2023	23.90	23.93	23.85	23.91	3,646,222	-0.07(-0.28%)
Mar 01, 2023	24.07	24.08	23.96	23.97	3,478,882	-0.14(-0.58%)
Feb 28, 2023	24.07	24.11	24.02	24.11	2,071,203	+0.01(+0.04%)
Feb 27, 2023	24.16	24.16	24.09	24.11	1,675,439	+0.03(+0.12%)
Feb 24, 2023	24.11	24.11	24.03	24.08	2,162,389	-0.12(-0.51%)
Feb 23, 2023	24.12	24.21	24.12	24.20	3,985,535	+0.10(+0.40%)
Feb 22, 2023	24.14	24.17	24.09	24.11	2,195,824	+0.04(+0.16%)
Feb 21, 2023	24.16	24.16	24.06	24.07	2,892,556	-0.21(-0.87%)
Feb 17, 2023	24.21	24.28	24.16	24.28	2,310,259	+0.05(+0.20%)
Feb 16, 2023	24.26	24.30	24.21	24.23	3,985,049	-0.09(-0.35%)
Feb 15, 2023	24.37	24.37	24.29	24.32	1,205,521	-0.07(-0.27%)
Feb 14, 2023	24.45	24.47	24.32	24.38	2,803,829	-0.07(-0.27%)
Feb 13, 2023	24.41	24.47	24.38	24.45	2,031,651	+0.06(+0.24%)
Feb 10, 2023	24.46	24.51	24.38	24.39	2,757,228	-0.11(-0.43%)
Feb 09, 2023	24.70	24.70	24.48	24.50	6,340,712	-0.10(-0.39%)
Feb 08, 2023	24.55	24.62	24.52	24.59	3,871,809	+0.06(+0.23%)
Feb 07, 2023	24.51	24.67	24.51	24.54	4,111,539	-0.06(-0.23%)
Feb 06, 2023	24.67	24.67	24.58	24.59	3,135,420	-0.15(-0.62%)
Feb 03, 2023	24.81	24.81	24.70	24.75	6,444,676	-0.21(-0.84%)
Feb 02, 2023	25.02	25.05	24.94	24.96	3,450,942	+0.04(+0.15%)

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.