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 (%)
Dec 29, 2023	21.78	21.85	21.77	21.81	753,068	-0.03(-0.14%)
Dec 28, 2023	21.85	21.90	21.82	21.84	860,201	-0.08(-0.36%)
Dec 27, 2023	21.81	21.92	21.81	21.92	558,422	+0.14(+0.63%)
Dec 26, 2023	21.73	21.78	21.73	21.78	569,793	+0.09(+0.41%)
Dec 22, 2023	21.78	21.78	21.68	21.69	1,180,752	-0.02(-0.09%)
Dec 21, 2023	21.72	21.77	21.66	21.71	739,021	+0.01(+0.05%)
Dec 20, 2023	21.69	21.71	21.64	21.70	700,587	+0.10(+0.46%)
Dec 19, 2023	21.61	21.63	21.59	21.61	1,551,985	+0.02(+0.09%)
Dec 18, 2023	21.62	21.62	21.53	21.59	1,002,080	-0.05(-0.22%)
Dec 15, 2023	21.69	21.70	21.60	21.63	843,134	-0.09(-0.41%)
Dec 14, 2023	21.68	21.76	21.66	21.72	1,410,923	+0.18(+0.82%)
Dec 13, 2023	21.27	21.56	21.26	21.55	1,421,661	+0.32(+1.49%)
Dec 12, 2023	21.16	21.27	21.16	21.23	2,028,233	+0.03(+0.14%)
Dec 11, 2023	21.18	21.20	21.11	21.20	708,862	+0.03(+0.14%)
Dec 08, 2023	21.18	21.19	21.10	21.17	634,546	-0.10(-0.46%)
Dec 07, 2023	21.22	21.31	21.19	21.27	787,742	+0.04(+0.19%)
Dec 06, 2023	21.24	21.27	21.17	21.23	728,097	+0.07(+0.33%)
Dec 05, 2023	21.10	21.22	21.10	21.16	961,474	+0.09(+0.42%)
Dec 04, 2023	21.07	21.11	21.00	21.07	1,131,155	-0.07(-0.33%)

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.