Quantcast

SPDR Portfolio Aggregate Bond ETF Historical Stock Prices

(ETF)
SPAB 
$27.9394
*  
0.0394
0.14%
Get SPAB Alerts
*Delayed - data as of Aug. 17, 2018 11:41 ET  -  Find a broker to begin trading SPAB now


Community Rating:
View:    SPAB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2018 TO 16-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:41 27.92 27.96 27.90 27.9394 94,281
08/16/2018 27.95 27.95 27.8901 27.9 328,379
08/15/2018 27.85 27.94 27.85 27.895 401,408
08/14/2018 27.9 27.9 27.87 27.87 271,763
08/13/2018 27.9 27.9121 27.86 27.9 383,289
08/10/2018 27.89 27.94 27.805 27.92 509,164
08/09/2018 27.78 27.81 27.77 27.79 623,321
08/08/2018 27.78 27.78 27.73 27.74 452,886
08/07/2018 27.83 27.83 27.77 27.79 1,336,355
08/06/2018 27.8 27.83 27.795 27.82 285,703
08/03/2018 27.78 27.78 27.7423 27.76 357,609
08/02/2018 27.73 27.74 27.7 27.74 354,667
08/01/2018 27.7 27.77 27.7 27.74 613,188
07/31/2018 27.81 27.86 27.8 27.83 335,458
07/30/2018 27.81 27.8299 27.78 27.8 236,024
07/27/2018 27.84 27.84 27.78 27.81 292,082
07/26/2018 27.83 27.83 27.79 27.81 271,812
07/25/2018 27.79 27.85 27.79 27.83 371,230
07/24/2018 27.79 27.79 27.76 27.785 202,171
07/23/2018 27.81 27.8302 27.78 27.78 318,378
07/20/2018 27.89 27.93 27.85 27.87 285,800
07/19/2018 27.88 27.94 27.88 27.92 776,324
07/18/2018 27.88 27.91 27.86 27.88 326,538
07/17/2018 27.91 27.92 27.88 27.89 330,514
07/16/2018 27.92 27.94 27.88 27.92 233,506
07/13/2018 27.93 27.95 27.91 27.95 201,060
07/12/2018 27.91 27.92 27.8702 27.9 243,918
07/11/2018 27.9 27.92 27.86 27.89 572,750
07/10/2018 27.89 27.89 27.85 27.87 597,536
07/09/2018 27.86 27.9 27.85 27.89 436,507
07/06/2018 27.9 27.92 27.88 27.9 813,145
07/05/2018 27.87 27.899 27.85 27.89 536,443
07/03/2018 27.82 27.89 27.8148 27.85 254,442
07/02/2018 27.85 27.85 27.79 27.81 752,751
06/29/2018 27.89 27.9 27.85 27.89 372,428
06/28/2018 27.88 27.91 27.87 27.88 378,262
06/27/2018 27.88 27.91 27.83 27.9 338,924
06/26/2018 27.83 27.85 27.78 27.83 242,707
06/25/2018 27.83 27.839 27.78 27.81 401,821
06/22/2018 27.81 27.8354 27.78 27.78 499,939
06/21/2018 27.76 27.82 27.76 27.8 250,075
06/20/2018 27.85 27.85 27.77 27.79 299,652
06/19/2018 27.85 27.85 27.82 27.85 350,229
06/18/2018 27.83 27.83 27.77 27.81 563,979
06/15/2018 27.83 27.84 27.79 27.81 430,331
06/14/2018 27.77 27.79 27.74 27.79 466,305
06/13/2018 27.77 27.79 27.7 27.75 381,922
06/12/2018 27.72 27.77 27.71 27.76 1,897,186
06/11/2018 27.72 27.76 27.72 27.75 364,979
06/08/2018 27.8 27.8 27.76 27.78 300,223
06/07/2018 27.76 27.8 27.71 27.78 889,087
06/06/2018 27.76 27.78 27.73 27.7399 874,929
06/05/2018 27.8 27.83 27.78 27.81 301,936
06/04/2018 27.83 27.8368 27.77 27.78 277,781
06/01/2018 27.81 27.88 27.75 27.86 1,047,942
05/31/2018 27.95 28.02 27.94 27.96 240,912
05/30/2018 28.08 28.08 27.9512 27.99 384,074
05/29/2018 27.92 28.04 27.9077 28.01 578,677
05/25/2018 27.81 27.86 27.81 27.85 242,043
05/24/2018 27.79 27.8052 27.75 27.78 369,958
05/23/2018 27.71 27.72 27.68 27.71 677,977
05/22/2018 27.66 27.67 27.61 27.66 617,257
05/21/2018 27.67 27.67 27.64 27.655 395,069
05/18/2018 27.61 27.65 27.58 27.64 472,806
05/17/2018 27.58 27.62 27.57 27.57 546,006
05/16/2018 27.63 27.65 27.61 27.62 506,001
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SPAB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio