Indicators

Mortgage Backed Bond ETF SPDR (NY: SPMB )

21.37 +0.03 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	21.44	21.44	21.37	21.44	859,889	+0.13(+0.59%)
Apr 27, 2023	21.33	21.35	21.29	21.31	347,674	-0.06(-0.27%)
Apr 26, 2023	21.49	21.49	21.36	21.37	837,917	-0.10(-0.45%)
Apr 25, 2023	21.44	21.50	21.43	21.47	708,050	+0.09(+0.41%)
Apr 24, 2023	21.34	21.38	21.33	21.38	430,956	+0.11(+0.50%)
Apr 21, 2023	21.38	21.40	21.27	21.27	459,581	-0.04(-0.18%)
Apr 20, 2023	21.25	21.33	21.25	21.31	471,164	+0.10(+0.45%)
Apr 19, 2023	21.17	21.24	21.14	21.22	722,744	+0.00(+0.00%)
Apr 18, 2023	21.20	21.22	21.17	21.22	726,291	+0.04(+0.18%)
Apr 17, 2023	21.26	21.26	21.18	21.18	1,287,297	-0.13(-0.63%)
Apr 14, 2023	21.39	21.39	21.31	21.31	693,489	-0.14(-0.67%)
Apr 13, 2023	21.48	21.54	21.42	21.46	1,084,980	-0.01(-0.05%)
Apr 12, 2023	21.54	21.54	21.38	21.47	1,111,013	+0.06(+0.27%)
Apr 11, 2023	21.34	21.42	21.31	21.41	1,836,461	+0.03(+0.14%)
Apr 10, 2023	21.44	21.44	21.33	21.38	544,038	-0.18(-0.85%)
Apr 06, 2023	21.60	21.62	21.55	21.56	843,857	-0.06(-0.27%)
Apr 05, 2023	21.61	21.68	21.58	21.62	1,477,068	+0.09(+0.40%)
Apr 04, 2023	21.37	21.56	21.37	21.53	1,045,525	+0.13(+0.59%)

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.