Indicators

Mortgage Backed Bond ETF SPDR (NY: SPMB )

21.73 +0.11 (+0.51%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	21.43	21.43	21.35	21.41	804,749	+0.09(+0.40%)
Jan 30, 2023	21.39	21.41	21.32	21.32	892,111	-0.10(-0.49%)
Jan 27, 2023	21.40	21.46	21.38	21.43	863,006	-0.03(-0.13%)
Jan 26, 2023	21.50	21.50	21.42	21.46	752,416	-0.04(-0.18%)
Jan 25, 2023	21.47	21.50	21.41	21.50	1,445,502	+0.07(+0.31%)
Jan 24, 2023	21.36	21.45	21.31	21.43	1,891,195	+0.11(+0.54%)
Jan 23, 2023	21.33	21.39	21.30	21.31	1,497,447	-0.09(-0.40%)
Jan 20, 2023	21.39	21.42	21.33	21.40	1,552,907	-0.08(-0.36%)
Jan 19, 2023	21.48	21.49	21.43	21.48	3,428,977	-0.03(-0.13%)
Jan 18, 2023	21.55	21.57	21.45	21.50	2,059,045	+0.21(+0.99%)
Jan 17, 2023	21.30	21.36	21.26	21.29	1,436,899	-0.05(-0.22%)
Jan 13, 2023	21.33	21.42	21.33	21.34	834,340	-0.10(-0.45%)
Jan 12, 2023	21.36	21.46	21.31	21.44	2,279,654	+0.16(+0.76%)
Jan 11, 2023	21.23	21.29	21.21	21.28	1,698,812	+0.16(+0.77%)
Jan 10, 2023	21.16	21.20	21.08	21.11	1,893,790	-0.10(-0.49%)
Jan 09, 2023	21.18	21.27	21.17	21.22	1,624,309	+0.08(+0.36%)
Jan 06, 2023	20.93	21.16	20.93	21.14	1,487,793	+0.25(+1.19%)
Jan 05, 2023	20.82	20.91	20.80	20.89	1,124,912	-0.02(-0.09%)
Jan 04, 2023	20.93	20.97	20.89	20.91	1,782,528	+0.10(+0.46%)

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.