NYSE Arca · SPAB · ETF
State Street SPDR Portfolio Aggregate Bond ETF (SPAB) ETF price history
Every NYSE Arca trading session of State Street SPDR Portfolio Aggregate Bond ETF from May 30, 2007 to Sep 28, 2026: 4,864 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPAB adjusted close, 2007 to 2026
- $25.90
- All time high, 2020
- $25.73
- 52 week high, $24.35 low
- 4,864
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SPAB key facts
- State Street SPDR Portfolio Aggregate Bond ETF (SPAB) closed at $24.40 on Sep 28, 2026 on NYSE Arca.
- SPAB's all time high close is $25.90, set on Aug 4, 2020; its all time low close is $13.40 on Oct 10, 2008.
- SPAB's 52 week range is $24.35 to $25.73.
- SPAB returned -2.3% over the year to Sep 28, 2026 and -3.7% over five years.
- Over ten years SPAB returned +11%, +1.0% a year compounded.
- SPAB's deepest drawdown was -18.6% from Aug 4, 2020 to Oct 20, 2022.
- DataCedar holds 4,864 daily sessions of SPAB history from May 30, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPAB price chart, 2007 to 2026
SPAB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -4.4% |
| 6 months | -2.7% |
| Year to date | -3.6% |
| 1 year | -2.3% |
| 3 years | +12.0% |
| 5 years | -3.7% |
| 10 years | +10.6% |
| Since May 30, 2007 | +71.7% |
| Compound annual growth, 19.3 years | +2.8% |
SPAB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.90 on Aug 4, 2020
- All time low close
- $13.40 on Oct 10, 2008
- 52 week high
- $25.73 on Feb 27, 2026
- 52 week low
- $24.35 on Sep 28, 2026
- Deepest drawdown
- -18.6% from Aug 4, 2020 to Oct 20, 2022, not yet recovered
- Best single session
- +6.5% on Oct 13, 2008
- Worst single session
- -8.0% on Oct 10, 2008
- Volatility, 1 year annualised
- 3.8%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2019, +9%
- Worst calendar year
- 2022, -13%
SPAB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 30, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.28 | $25.73 | $24.35 | $24.40 | -3.3% | 589M | 185 |
| 2025 | $23.60 | $25.38 | $23.26 | $25.24 | +7.2% | 598.1M | 250 |
| 2024 | $23.16 | $24.50 | $22.41 | $23.53 | +1.2% | 661.1M | 252 |
| 2023 | $22.22 | $23.34 | $21.27 | $23.24 | +5.6% | 670.4M | 250 |
| 2022 | $25.26 | $25.26 | $21.01 | $22.02 | -13.0% | 769.9M | 251 |
| 2021 | $25.78 | $25.78 | $24.77 | $25.32 | -1.8% | 359.5M | 252 |
| 2020 | $24.02 | $25.92 | $21.53 | $25.78 | +7.4% | 467.3M | 253 |
| 2019 | $22.07 | $24.18 | $22.05 | $24.01 | +8.7% | 314.5M | 252 |
| 2018 | $22.13 | $22.13 | $21.43 | $22.09 | -0.2% | 186.9M | 251 |
| 2017 | $21.32 | $22.23 | $21.23 | $22.13 | +3.7% | 49.5M | 251 |
| 2016 | $20.89 | $22.15 | $20.85 | $21.34 | +2.4% | 58.5M | 252 |
| 2015 | $20.79 | $21.23 | $20.51 | $20.85 | +0.4% | 42.8M | 252 |
| 2014 | $19.59 | $20.94 | $19.34 | $20.77 | +6.0% | 26.9M | 252 |
| 2013 | $20.01 | $20.22 | $19.11 | $19.60 | -2.1% | 35.5M | 252 |
| 2012 | $19.26 | $20.07 | $19.12 | $20.03 | +3.8% | 34.5M | 250 |
| 2011 | $17.83 | $20.46 | $17.61 | $19.30 | +7.9% | 19.4M | 252 |
| 2010 | $16.81 | $18.31 | $16.77 | $17.88 | +6.3% | 16.5M | 252 |
| 2009 | $16.45 | $17.10 | $15.42 | $16.82 | +3.5% | 15.8M | 252 |
| 2008 | $15.00 | $19.46 | $13.05 | $16.25 | +8.4% | 13M | 253 |
| 2007 | $14.21 | $15.07 | $13.96 | $14.99 | n/a | 3M | 150 |
SPAB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.40 | -2.4% |
| August 2026 | $25.01 | -0.0% |
| July 2026 | $25.02 | -1.6% |
| June 2026 | $25.43 | +0.3% |
| May 2026 | $25.37 | +0.3% |
| April 2026 | $25.29 | +0.1% |
| March 2026 | $25.27 | -1.8% |
| February 2026 | $25.72 | +1.6% |
| January 2026 | $25.31 | +0.3% |
| December 2025 | $25.24 | -0.4% |
| November 2025 | $25.33 | +0.6% |
| October 2025 | $25.17 | +0.7% |
About the SPAB data
Daily bars. 4,864 sessions from May 30, 2007 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 30, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPAB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SOXL Direxion Daily Semiconductor Bull 3X ETF
- SOXS Direxion Daily Semiconductor Bear 3X ETF
- SOXY YieldMax Target 12 Semiconductor Option Income ETF
- SOYB Teucrium Commodity Trust
- SPAX T-REX 2X Long SPCX Daily Target ETF
- SPBO State Street SPDR Portfolio Corporate Bond ETF
- SPCF ProShares Ultra SpaceX
- SPD Simplify US Equity PLUS Downside Convexity ETF
Common questions
SPAB share price history
