Indicators

Mortgage Backed Bond ETF SPDR (NY: SPMB )

21.73 +0.11 (+0.51%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	20.38	20.43	20.25	20.26	934,656	-0.04(-0.19%)
Sep 28, 2023	20.15	20.30	20.14	20.30	690,474	+0.11(+0.53%)
Sep 27, 2023	20.40	20.40	20.13	20.19	951,736	-0.14(-0.67%)
Sep 26, 2023	20.40	20.40	20.31	20.33	951,902	-0.02(-0.10%)
Sep 25, 2023	20.42	20.42	20.35	20.35	996,776	-0.19(-0.95%)
Sep 22, 2023	20.46	20.57	20.46	20.54	893,516	+0.08(+0.38%)
Sep 21, 2023	20.51	20.51	20.45	20.46	1,052,898	-0.18(-0.85%)
Sep 20, 2023	20.67	20.73	20.64	20.64	929,645	-0.02(-0.09%)
Sep 19, 2023	20.73	20.73	20.65	20.66	545,344	-0.07(-0.33%)
Sep 18, 2023	20.64	20.74	20.64	20.73	534,671	+0.04(+0.19%)
Sep 15, 2023	20.73	20.78	20.69	20.69	418,673	-0.08(-0.38%)
Sep 14, 2023	20.82	20.82	20.74	20.77	875,675	-0.03(-0.14%)
Sep 13, 2023	20.73	20.81	20.70	20.80	466,557	+0.06(+0.28%)
Sep 12, 2023	20.72	20.74	20.69	20.74	444,080	+0.05(+0.24%)
Sep 11, 2023	20.69	20.70	20.66	20.69	841,019	-0.04(-0.19%)
Sep 08, 2023	20.75	20.75	20.69	20.73	490,315	+0.05(+0.24%)
Sep 07, 2023	20.66	20.70	20.63	20.68	621,393	+0.04(+0.19%)
Sep 06, 2023	20.64	20.66	20.58	20.64	704,083	-0.01(-0.05%)
Sep 05, 2023	20.79	20.79	20.64	20.65	537,417	-0.18(-0.84%)

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.