SPDR Blmbg Barclays Aggre... (BNDS)
AMEX: BNDS
· Real-Time Price · USD
51.24
0.09 (0.19%)
At close: Sep 26, 2025, 3:42 PM
51.18
-0.12%
After-hours: Sep 26, 2025, 04:04 PM EDT
BNDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.08 | 51.24 | 51.08 | 51.18 | 51.18 | 0.06% | 1,002 |
| Sep 25, 2025 | 51.23 | 51.23 | 51.15 | 51.15 | 51.15 | -0.25% | 1,834 |
| Sep 24, 2025 | 51.37 | 51.38 | 51.28 | 51.28 | 51.28 | -0.02% | 1,000 |
| Sep 23, 2025 | 51.31 | 51.35 | 51.29 | 51.29 | 51.29 | -0.08% | 2,536 |
| Sep 22, 2025 | 51.24 | 51.41 | 51.24 | 51.33 | 51.33 | 0.08% | 9,817 |
| Sep 19, 2025 | 51.29 | 51.37 | 51.29 | 51.29 | 51.29 | 0.04% | 1,400 |
| Sep 18, 2025 | 51.27 | 51.29 | 51.19 | 51.27 | 51.27 | 0.08% | 2,900 |
| Sep 17, 2025 | 51.28 | 51.29 | 51.23 | 51.23 | 51.23 | -0.08% | 9,900 |
| Sep 16, 2025 | 51.17 | 51.28 | 51.17 | 51.27 | 51.27 | 0.35% | 3,700 |
| Sep 15, 2025 | 51.04 | 51.11 | 51.02 | 51.09 | 51.09 | 0.43% | 5,600 |
| Sep 12, 2025 | 50.85 | 51.15 | 50.83 | 50.87 | 50.87 | 0.04% | 38,631 |
| Sep 11, 2025 | 50.83 | 50.95 | 50.83 | 50.85 | 50.85 | 0.12% | 3,300 |
| Sep 10, 2025 | 50.80 | 50.90 | 50.79 | 50.79 | 50.79 | 0.24% | 13,900 |
| Sep 9, 2025 | 50.70 | 50.70 | 50.61 | 50.67 | 50.67 | 0.00% | 2,300 |
| Sep 8, 2025 | 50.62 | 50.72 | 50.61 | 50.67 | 50.67 | 0.14% | 3,313 |
| Sep 5, 2025 | 50.50 | 50.61 | 50.44 | 50.60 | 50.60 | 0.42% | 9,200 |
| Sep 4, 2025 | 50.25 | 50.39 | 50.25 | 50.39 | 50.39 | 0.14% | 2,946 |
| Sep 3, 2025 | 50.18 | 50.32 | 50.18 | 50.32 | 50.32 | 0.46% | 3,103 |
| Sep 2, 2025 | 49.98 | 50.11 | 49.97 | 50.09 | 50.09 | -0.32% | 3,500 |
| Aug 29, 2025 | 50.20 | 50.29 | 50.20 | 50.25 | 50.25 | -0.10% | 1,126 |