Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Aggregate Bond Portfolio ETF (NY: SPAB )

26.22 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 19.52 19.57 19.50 19.57 33,591 +0.14(+0.74%)
Feb 28, 2008 19.38 19.42 19.36 19.42 23,514 +0.12(+0.61%)
Feb 27, 2008 19.31 19.33 19.28 19.30 88,738 +0.01(+0.06%)
Feb 26, 2008 19.26 19.30 19.25 19.29 18,475 +0.01(+0.04%)
Feb 25, 2008 19.32 19.32 19.25 19.29 15,676 -0.06(-0.30%)
Feb 22, 2008 19.34 19.39 19.32 19.34 31,912 +0.00(+0.00%)
Feb 21, 2008 19.27 19.37 19.27 19.34 48,736 +0.07(+0.37%)
Feb 20, 2008 19.29 19.29 19.25 19.27 28,833 -0.02(-0.11%)
Feb 19, 2008 19.34 19.37 19.28 19.29 31,013 -0.08(-0.42%)
Feb 18, 2008 19.39 19.39 19.35 19.38 0 +0.00(+0.00%)
Feb 15, 2008 19.39 19.39 19.35 19.38 87,059 -0.02(-0.09%)
Feb 14, 2008 19.42 19.42 19.37 19.39 8,677 -0.09(-0.46%)
Feb 13, 2008 19.46 19.52 19.46 19.48 26,873 -0.05(-0.27%)
Feb 12, 2008 19.98 19.98 19.44 19.54 25,473 -0.03(-0.16%)
Feb 11, 2008 19.40 19.60 19.40 19.57 369,791 +0.08(+0.43%)
Feb 08, 2008 19.47 19.51 19.44 19.49 17,635 +0.08(+0.43%)
Feb 07, 2008 19.56 19.56 19.40 19.40 15,676 -0.17(-0.88%)
Feb 06, 2008 19.55 19.58 19.52 19.57 20,715 +0.01(+0.05%)
Feb 05, 2008 19.58 19.58 19.55 19.56 12,596 +0.03(+0.15%)
Feb 04, 2008 19.50 19.60 19.48 19.53 62,425 -0.04(-0.22%)
Feb 01, 2008 19.60 19.61 19.57 19.58 37,790 +0.02(+0.09%)
Jan 31, 2008 19.60 19.60 19.54 19.56 15,676 +0.04(+0.18%)
Jan 30, 2008 19.54 19.56 19.51 19.52 32,752 -0.02(-0.13%)
Jan 29, 2008 19.55 19.55 19.49 19.55 8,677 -0.03(-0.16%)
Jan 28, 2008 19.60 19.61 19.58 19.58 4,478 -0.07(-0.36%)
Jan 25, 2008 19.52 19.65 19.51 19.65 16,516 +0.06(+0.33%)
Jan 24, 2008 19.66 19.66 19.57 19.59 37,572 -0.04(-0.20%)
Jan 23, 2008 19.84 19.84 19.58 19.63 33,871 -0.04(-0.20%)
Jan 22, 2008 19.45 19.67 16.79 19.67 75,861 +0.09(+0.46%)
Jan 21, 2008 19.43 19.58 19.43 19.58 0 +0.00(+0.00%)
Jan 18, 2008 19.43 19.58 19.43 19.58 16,795 -0.01(-0.04%)
Jan 17, 2008 19.51 19.58 19.50 19.58 24,354 +0.09(+0.48%)
Jan 16, 2008 19.54 19.54 19.49 19.49 16,795 -0.03(-0.16%)
Jan 15, 2008 19.49 19.52 19.49 19.52 10,917 +0.06(+0.30%)
Jan 14, 2008 19.45 19.49 19.45 19.46 9,517 +0.07(+0.34%)
Jan 11, 2008 19.37 19.40 19.36 19.40 20,155 +0.02(+0.12%)
Jan 10, 2008 19.41 19.41 19.37 19.38 15,396 -0.04(-0.18%)
Jan 09, 2008 19.42 19.42 19.41 19.41 10,357 -0.04(-0.18%)
Jan 08, 2008 19.73 19.73 19.37 19.45 76,701 +0.05(+0.26%)
Jan 07, 2008 19.35 19.40 19.35 19.40 28,273 +0.03(+0.15%)
Jan 04, 2008 19.40 19.40 19.34 19.37 17,635 +0.09(+0.46%)
Jan 03, 2008 19.27 19.32 19.27 19.28 33,032 +0.01(+0.07%)
Jan 02, 2008 19.20 19.30 19.19 19.27 22,674 +0.07(+0.39%)
Jan 01, 2008 19.18 19.22 19.13 19.19 23,794 +0.00(+0.00%)
Dec 31, 2007 19.18 19.22 19.13 19.19 23,794 +0.02(+0.11%)
Dec 28, 2007 19.13 19.17 19.08 19.17 65,000 +0.03(+0.15%)
Dec 27, 2007 19.09 19.14 19.02 19.14 51,787 +0.06(+0.34%)
Dec 26, 2007 19.09 19.16 19.07 19.08 26,593 -0.07(-0.39%)
Dec 24, 2007 19.14 19.15 19.12 19.15 29,952 -0.02(-0.11%)
Dec 21, 2007 19.18 19.18 19.15 19.17 38,070 -0.05(-0.24%)
Dec 20, 2007 19.20 19.27 19.19 19.22 60,185 -0.02(-0.09%)
Dec 19, 2007 19.20 19.24 19.18 19.24 17,355 +0.06(+0.34%)
Dec 18, 2007 19.12 19.17 19.12 19.17 43,389 +0.07(+0.35%)
Dec 17, 2007 19.07 19.10 19.07 19.10 16,236 +0.09(+0.49%)
Dec 14, 2007 19.04 19.05 19.01 19.01 17,075 -0.08(-0.43%)
Dec 13, 2007 19.12 19.12 19.08 19.09 35,831 -0.07(-0.39%)
Dec 12, 2007 19.14 19.18 19.12 19.17 19,875 -0.03(-0.15%)
Dec 11, 2007 19.12 19.20 19.12 19.20 27,433 +0.10(+0.52%)
Dec 10, 2007 19.08 19.12 19.08 19.10 66,064 -0.06(-0.30%)
Dec 07, 2007 19.19 19.19 19.13 19.15 28,833 -0.05(-0.28%)
Dec 06, 2007 19.25 19.25 19.21 19.21 32,752 -0.09(-0.46%)
Dec 05, 2007 19.29 19.30 19.28 19.30 12,876 -0.05(-0.24%)
Dec 04, 2007 19.37 19.37 19.31 19.34 8,957 -0.01(-0.06%)
Dec 03, 2007 19.32 19.36 19.30 19.35 39,750 +0.02(+0.09%)
Nov 30, 2007 19.25 19.34 19.25 19.34 76,141 +0.04(+0.22%)
Nov 29, 2007 19.30 19.30 19.29 19.29 16,236 +0.00(+0.02%)
Nov 28, 2007 19.24 19.30 19.24 19.29 1,581,341 +0.00(+0.00%)
Nov 27, 2007 19.32 19.32 19.27 19.29 38,910 -0.07(-0.37%)
Nov 26, 2007 19.25 19.36 19.25 19.36 114,772 +0.14(+0.70%)
Nov 23, 2007 19.22 19.23 19.22 19.23 11,197 -0.01(-0.05%)
Nov 21, 2007 19.18 19.24 19.18 19.24 55,426 +0.05(+0.26%)
Nov 20, 2007 19.20 19.20 19.17 19.19 2,519 -0.03(-0.13%)
Nov 19, 2007 19.15 19.22 19.14 19.21 29,392 +0.05(+0.24%)
Nov 16, 2007 19.17 19.17 19.16 19.17 14,276 +0.04(+0.22%)
Nov 15, 2007 19.12 19.12 19.12 19.12 8,397 +0.03(+0.15%)
Nov 14, 2007 19.05 19.13 19.05 19.09 422,418 +0.00(+0.00%)
Nov 13, 2007 19.09 19.09 19.08 19.09 49,828 -0.08(-0.41%)
Nov 12, 2007 19.16 19.17 19.16 19.17 5,038 +0.07(+0.35%)
Nov 09, 2007 19.09 19.10 19.07 19.10 11,757 +0.07(+0.38%)
Nov 08, 2007 19.03 19.03 19.03 19.03 279 -0.01(-0.06%)
Nov 07, 2007 19.00 19.04 19.00 19.04 19,595 +0.03(+0.15%)
Nov 06, 2007 19.01 19.04 19.01 19.02 839 -0.04(-0.21%)
Nov 05, 2007 19.08 19.08 19.05 19.05 3,639 -0.02(-0.11%)
Nov 02, 2007 19.08 19.08 19.08 19.08 1,399 -0.00(-0.02%)
Nov 01, 2007 19.05 19.11 19.03 19.08 100,216 -0.01(-0.07%)
Oct 31, 2007 19.09 19.10 19.09 19.09 3,359 +0.00(+0.00%)
Oct 30, 2007 19.01 19.09 19.01 19.09 23,234 +0.03(+0.13%)
Oct 29, 2007 19.04 19.07 19.03 19.07 13,716 -0.03(-0.17%)
Oct 26, 2007 19.10 19.10 19.10 19.10 839 -0.06(-0.34%)
Oct 25, 2007 19.17 19.17 19.16 19.17 2,519 +0.05(+0.26%)
Oct 24, 2007 19.12 19.12 19.12 19.12 2,239 +0.06(+0.32%)
Oct 23, 2007 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Oct 22, 2007 19.06 19.06 19.05 19.05 1,399 -0.02(-0.09%)
Oct 19, 2007 19.07 19.08 19.06 19.07 3,359 +0.17(+0.92%)
Oct 18, 2007 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Oct 17, 2007 18.89 18.90 18.89 18.90 3,639 +0.06(+0.31%)
Oct 16, 2007 18.81 18.84 18.81 18.84 839 +0.01(+0.08%)
Oct 15, 2007 18.82 18.83 18.82 18.83 1,119 +0.01(+0.08%)
Oct 12, 2007 18.81 18.81 18.81 18.81 279 -0.01(-0.04%)
Oct 11, 2007 18.82 18.82 18.82 18.82 279 -0.03(-0.15%)
Oct 10, 2007 18.82 18.85 18.82 18.85 2,799 +0.01(+0.04%)
Oct 09, 2007 18.85 18.85 18.84 18.84 3,079 -0.04(-0.19%)
Oct 08, 2007 18.88 18.88 18.88 18.88 6,998 +0.01(+0.04%)
Oct 05, 2007 18.86 18.87 18.86 18.87 5,038 -0.05(-0.25%)
Oct 04, 2007 18.87 18.92 18.87 18.92 7,278 +0.06(+0.31%)
Oct 03, 2007 18.86 18.86 18.86 18.86 839 +0.01(+0.08%)
Oct 02, 2007 18.84 18.84 18.84 18.84 559 +0.01(+0.08%)
Oct 01, 2007 18.82 18.84 18.82 18.83 3,639 -0.10(-0.51%)
Sep 28, 2007 18.92 18.94 18.92 18.93 4,198 +0.01(+0.06%)
Sep 27, 2007 18.87 18.92 18.87 18.92 2,799 +0.05(+0.27%)
Sep 26, 2007 18.84 18.91 18.84 18.87 89,018 -0.05(-0.25%)
Sep 25, 2007 18.89 18.91 18.89 18.91 3,639 +0.06(+0.32%)
Sep 24, 2007 18.86 18.86 18.85 18.85 839 +0.02(+0.13%)
Sep 21, 2007 18.82 18.83 18.82 18.83 839 +0.03(+0.13%)
Sep 20, 2007 18.88 18.88 18.80 18.80 23,794 -0.13(-0.70%)
Sep 19, 2007 18.93 18.93 18.93 18.93 279 -0.01(-0.08%)
Sep 18, 2007 18.89 18.95 18.88 18.95 1,959 +0.08(+0.44%)
Sep 17, 2007 18.87 18.87 18.87 18.87 1,959 -0.07(-0.36%)
Sep 14, 2007 18.93 18.93 18.93 18.93 279 +0.00(+0.00%)
Sep 13, 2007 18.93 18.94 18.91 18.93 5,598 -0.04(-0.21%)
Sep 12, 2007 18.98 18.98 18.97 18.97 5,598 +0.00(+0.00%)
Sep 11, 2007 18.97 18.97 18.97 18.97 2,239 -0.02(-0.11%)
Sep 10, 2007 19.02 19.02 18.99 18.99 4,758 +0.07(+0.38%)
Sep 07, 2007 18.92 18.92 18.92 18.92 41,989 +0.06(+0.30%)
Sep 06, 2007 18.87 18.87 18.87 18.87 41,989 -0.01(-0.06%)
Sep 05, 2007 18.83 18.88 18.83 18.88 559 +0.06(+0.30%)
Sep 04, 2007 18.86 18.86 18.82 18.82 84,819 -0.10(-0.53%)
Aug 31, 2007 18.87 18.92 18.87 18.92 7,278 +0.01(+0.06%)
Aug 30, 2007 18.89 18.91 18.89 18.91 5,318 +0.04(+0.19%)
Aug 29, 2007 18.88 18.90 18.87 18.87 5,598 -0.01(-0.06%)
Aug 28, 2007 18.84 18.89 18.84 18.88 10,357 +0.04(+0.21%)
Aug 27, 2007 18.83 18.85 18.83 18.84 2,519 +0.07(+0.36%)
Aug 24, 2007 18.78 18.79 18.78 18.78 2,519 +0.00(+0.02%)
Aug 23, 2007 18.77 18.77 18.77 18.77 279 -0.03(-0.17%)
Aug 22, 2007 18.78 18.80 18.78 18.80 61,025 +0.01(+0.08%)
Aug 21, 2007 18.79 18.79 18.79 18.79 1,119 +0.08(+0.42%)
Aug 20, 2007 18.71 18.71 18.71 18.71 0 +0.00(+0.00%)
Aug 17, 2007 18.73 18.74 18.71 18.71 4,758 +0.01(+0.06%)
Aug 16, 2007 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Aug 15, 2007 18.69 18.70 18.67 18.70 9,237 -0.02(-0.10%)
Aug 14, 2007 18.72 18.72 18.72 18.72 559 +0.11(+0.61%)
Aug 13, 2007 18.59 18.61 18.59 18.60 3,639 -0.05(-0.27%)
Aug 10, 2007 18.65 18.65 18.65 18.65 1,119 +0.04(+0.19%)
Aug 09, 2007 18.62 18.62 18.62 18.62 0 +0.00(+0.00%)
Aug 08, 2007 18.62 18.62 18.62 18.62 1,399 -0.05(-0.27%)
Aug 07, 2007 18.69 18.69 18.67 18.67 1,959 -0.04(-0.23%)
Aug 06, 2007 18.71 18.71 18.71 18.71 1,119 +0.08(+0.44%)
Aug 03, 2007 18.63 18.63 18.63 18.63 0 +0.00(+0.00%)
Aug 02, 2007 18.61 18.64 18.61 18.63 5,318 +0.03(+0.17%)
Aug 01, 2007 18.60 18.60 18.60 18.60 279 -0.05(-0.29%)
Jul 31, 2007 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jul 30, 2007 18.70 18.70 18.65 18.65 32,192 -0.06(-0.34%)
Jul 27, 2007 18.72 18.72 18.72 18.72 1,959 +0.05(+0.25%)
Jul 26, 2007 18.65 18.68 18.65 18.67 2,519 +0.05(+0.25%)
Jul 25, 2007 18.62 18.62 18.62 18.62 48,148 +0.01(+0.08%)
Jul 24, 2007 18.62 18.62 18.61 18.61 1,959 +0.00(+0.02%)
Jul 23, 2007 18.59 18.60 18.59 18.60 29,952 +0.02(+0.12%)
Jul 20, 2007 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Jul 19, 2007 18.57 18.58 18.57 18.58 1,399 -0.01(-0.08%)
Jul 18, 2007 18.58 18.60 18.58 18.60 3,919 +0.06(+0.31%)
Jul 17, 2007 18.54 18.54 18.54 18.54 279 -0.02(-0.10%)
Jul 16, 2007 18.55 18.56 18.55 18.56 5,038 +0.03(+0.15%)
Jul 13, 2007 18.52 18.54 18.52 18.53 33,032 -0.01(-0.04%)
Jul 12, 2007 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Jul 11, 2007 18.53 18.57 18.54 18.54 1,119 +0.00(+0.02%)
Jul 10, 2007 18.53 18.53 18.53 18.53 559 +0.07(+0.39%)
Jul 09, 2007 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Jul 06, 2007 18.46 18.46 18.46 18.46 1,679 -0.03(-0.17%)
Jul 05, 2007 18.50 18.50 18.49 18.49 839 -0.07(-0.40%)
Jul 03, 2007 18.55 18.57 18.55 18.57 10,077 -0.05(-0.29%)
Jul 02, 2007 18.62 18.62 18.62 18.62 0 +0.00(+0.00%)
Jun 29, 2007 18.60 18.62 18.60 18.62 162,361 +0.02(+0.10%)
Jun 28, 2007 18.60 18.60 18.60 18.60 3,639 +0.02(+0.12%)
Jun 27, 2007 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Jun 26, 2007 18.58 18.58 18.58 18.58 279 +0.04(+0.23%)
Jun 25, 2007 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Jun 22, 2007 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Jun 21, 2007 18.54 18.54 18.54 18.54 1,119 +0.00(+0.00%)
Jun 20, 2007 18.54 18.54 18.54 18.54 1,959 +0.04(+0.19%)
Jun 19, 2007 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jun 18, 2007 18.50 18.50 18.50 18.50 279 -0.02(-0.10%)
Jun 15, 2007 18.50 18.53 18.50 18.52 10,077 +0.07(+0.39%)
Jun 14, 2007 18.45 18.45 18.45 18.45 0 +0.00(+0.00%)
Jun 13, 2007 18.45 18.45 18.45 18.45 3,359 +0.04(+0.21%)
Jun 12, 2007 18.42 18.44 18.41 18.41 10,357 -0.12(-0.64%)
Jun 11, 2007 18.53 18.53 18.53 18.53 16,236 -0.00(-0.02%)
Jun 08, 2007 18.53 18.53 18.53 18.53 279 -0.03(-0.15%)
Jun 07, 2007 18.56 18.56 18.56 18.56 16,795 -0.11(-0.59%)
Jun 06, 2007 18.67 18.67 18.67 18.67 3,359 +0.01(+0.08%)
Jun 05, 2007 18.66 18.66 18.66 18.66 2,799 -0.09(-0.50%)
Jun 04, 2007 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Jun 01, 2007 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
May 31, 2007 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.