MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPAB — State Street SPDR Portfolio Aggregate Bond ETF
NYSE ArcaState Street SPDR Portfolio Aggregate Bond ETF
$24.31
+0.01(+0.04%)
- O
- 24.19
- H
- 24.33
- L
- 24.17
- V
- 5.54M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.31
Period Return-4.4%
Period High$26.17
Period Low$24.17
Avg Daily Volume2.78M
Total Trading Days365
SPAB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.19 | $24.33 | $24.17 | $24.31 | +$0.01 | +0.04% | 5,540,456 | $24.28 | $24.17 $24.33 |
| Oct 6, 2026 | $24.28 | $24.34 | $24.27 | $24.30 | +$0.05 | +0.21% | 3,496,403 | $24.31 | $24.27 $24.34 |
| Oct 5, 2026 | $24.25 | $24.28 | $24.20 | $24.25 | $-0.03 | -0.12% | 3,076,042 | $24.23 | $24.20 $24.28 |
| Oct 2, 2026 | $24.39 | $24.43 | $24.26 | $24.28 | $-0.05 | -0.21% | 6,272,959 | $24.31 | $24.26 $24.43 |
| Oct 1, 2026 | $24.21 | $24.37 | $24.18 | $24.33 | $-0.03 | -0.12% | 4,226,876 | $24.30 | $24.18 $24.37 |
| Sep 30, 2026 | $24.41 | $24.46 | $24.32 | $24.36 | $-0.01 | -0.04% | 3,476,931 | $24.35 | $24.32 $24.46 |
| Sep 29, 2026 | $24.39 | $24.43 | $24.31 | $24.37 | $-0.03 | -0.12% | 5,000,848 | $24.36 | $24.31 $24.43 |
| Sep 28, 2026 | $24.41 | $24.47 | $24.35 | $24.40 | $-0.13 | -0.53% | 1,794,588 | $24.40 | $24.35 $24.47 |
| Sep 25, 2026 | $24.49 | $24.53 | $24.42 | $24.53 | +$0.06 | +0.25% | 2,097,311 | $24.48 | $24.42 $24.53 |
| Sep 24, 2026 | $24.60 | $24.65 | $24.47 | $24.47 | $-0.13 | -0.53% | 2,167,468 | $24.52 | $24.47 $24.65 |
| Sep 23, 2026 | $24.77 | $24.80 | $24.55 | $24.60 | $-0.21 | -0.85% | 3,603,873 | $24.60 | $24.55 $24.80 |
| Sep 22, 2026 | $24.81 | $24.86 | $24.76 | $24.81 | +$0.00 | +0.00% | 2,365,019 | $24.79 | $24.76 $24.86 |
| Sep 21, 2026 | $24.79 | $24.81 | $24.76 | $24.81 | +$0.08 | +0.32% | 1,467,969 | $24.79 | $24.76 $24.81 |
| Sep 18, 2026 | $24.77 | $24.77 | $24.73 | $24.73 | $-0.10 | -0.40% | 1,981,941 | $24.74 | $24.73 $24.77 |
| Sep 17, 2026 | $24.81 | $24.83 | $24.76 | $24.83 | +$0.12 | +0.49% | 2,152,943 | $24.80 | $24.76 $24.83 |
| Sep 16, 2026 | $24.75 | $24.85 | $24.69 | $24.71 | +$0.00 | +0.00% | 3,532,626 | $24.76 | $24.69 $24.85 |
| Sep 15, 2026 | $24.71 | $24.72 | $24.68 | $24.71 | $-0.01 | -0.04% | 3,258,203 | $24.70 | $24.68 $24.72 |
| Sep 14, 2026 | $24.70 | $24.78 | $24.67 | $24.72 | $-0.02 | -0.08% | 2,416,128 | $24.74 | $24.67 $24.78 |
| Sep 11, 2026 | $24.80 | $24.83 | $24.72 | $24.74 | $-0.02 | -0.08% | 1,402,452 | $24.76 | $24.72 $24.83 |
| Sep 10, 2026 | $24.81 | $24.83 | $24.75 | $24.76 | $-0.15 | -0.60% | 2,491,757 | $24.77 | $24.75 $24.83 |
| Sep 9, 2026 | $24.96 | $24.98 | $24.89 | $24.91 | $-0.07 | -0.28% | 7,944,308 | $24.93 | $24.89 $24.98 |
| Sep 8, 2026 | $25.00 | $25.01 | $24.95 | $24.98 | $-0.01 | -0.04% | 3,038,668 | $24.97 | $24.95 $25.01 |
| Sep 4, 2026 | $25.01 | $25.03 | $24.99 | $24.99 | +$0.00 | +0.00% | 1,446,140 | $25.00 | $24.99 $25.03 |
| Sep 3, 2026 | $25.03 | $25.03 | $24.99 | $24.99 | +$0.02 | +0.08% | 1,329,711 | $25.01 | $24.99 $25.03 |
| Sep 2, 2026 | $24.95 | $25.00 | $24.90 | $24.97 | +$0.03 | +0.12% | 1,384,231 | $24.94 | $24.90 $25.00 |
| Sep 1, 2026 | $24.97 | $25.01 | $24.93 | $24.94 | $-0.16 | -0.64% | 1,813,271 | $24.96 | $24.93 $25.01 |
| Aug 31, 2026 | $25.11 | $25.16 | $25.07 | $25.10 | $-0.02 | -0.08% | 1,016,050 | $25.09 | $25.07 $25.16 |
| Aug 28, 2026 | $25.20 | $25.28 | $25.12 | $25.12 | $-0.08 | -0.32% | 1,432,267 | $25.16 | $25.12 $25.28 |
| Aug 27, 2026 | $25.23 | $25.24 | $25.18 | $25.20 | $-0.02 | -0.08% | 3,065,750 | $25.22 | $25.18 $25.24 |
| Aug 26, 2026 | $25.22 | $25.23 | $25.17 | $25.22 | $-0.04 | -0.16% | 2,411,868 | $25.21 | $25.17 $25.23 |