Indicators

Mortgage Backed Bond ETF SPDR (NY: SPMB )

21.36 +0.08 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	23.22	23.25		23.24	1,045,665	+0.01(+0.04%)
Jan 28, 2022	23.16	23.23	23.16	23.23	1,360,907	+0.05(+0.20%)
Jan 27, 2022	23.17	23.19	23.14	23.18	1,726,894	+0.06(+0.24%)
Jan 26, 2022	23.25	23.25	23.12	23.13	1,163,925	-0.13(-0.56%)
Jan 25, 2022	23.25	23.26	23.22	23.26	10,097,359	+0.02(+0.08%)
Jan 24, 2022	23.22	23.28	23.22	23.24	1,890,155	+0.02(+0.08%)
Jan 21, 2022	23.27	23.27	23.21	23.22	1,062,997	+0.03(+0.12%)
Jan 20, 2022	23.23	23.23	23.16	23.19	1,089,202	+0.02(+0.08%)
Jan 19, 2022	23.13	23.20	23.13	23.17	1,350,331	+0.09(+0.40%)
Jan 18, 2022	23.22	23.22	23.08	23.08	1,229,940	-0.16(-0.68%)
Jan 14, 2022				23.24	0	-0.07(-0.28%)
Jan 13, 2022	23.31	23.31	23.28	23.30	779,339	-0.01(-0.04%)
Jan 12, 2022	23.30	23.34	23.30	23.31	892,187	-0.01(-0.04%)
Jan 11, 2022	23.28	23.33	23.24	23.32	1,307,718	+0.03(+0.12%)
Jan 10, 2022	23.28	23.31	23.26	23.29	978,843	-0.05(-0.20%)
Jan 07, 2022	23.40	23.41	23.30	23.34	1,493,003	-0.07(-0.32%)
Jan 06, 2022	23.42	23.42	23.39	23.41	985,793	-0.01(-0.04%)
Jan 05, 2022	23.53	23.54	23.42	23.42	1,251,847	-0.10(-0.43%)
Jan 04, 2022	23.52	23.53	23.50	23.53	857,466	+0.01(+0.04%)

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.