Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mortgage Backed Bond ETF SPDR (NY: SPMB )

21.41 -0.04 (-0.16%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.85 23.92 23.81 23.90 625,490 +0.08(+0.34%)
Apr 29, 2020 23.84 23.89 23.73 23.82 451,415 +0.06(+0.26%)
Apr 28, 2020 23.85 23.85 23.70 23.76 324,935 -0.02(-0.07%)
Apr 27, 2020 23.78 23.95 23.70 23.77 366,448 +0.00(+0.00%)
Apr 24, 2020 23.72 23.89 23.71 23.77 533,195 -0.08(-0.33%)
Apr 23, 2020 23.71 23.85 23.71 23.85 914,295 +0.17(+0.71%)
Apr 22, 2020 23.74 23.76 23.65 23.69 485,343 -0.02(-0.07%)
Apr 21, 2020 23.63 23.70 23.58 23.70 414,888 +0.01(+0.04%)
Apr 20, 2020 23.69 23.71 23.63 23.69 600,522 +0.04(+0.15%)
Apr 17, 2020 23.68 23.73 23.61 23.66 711,303 +0.05(+0.23%)
Apr 16, 2020 23.53 23.77 23.53 23.61 1,100,769 -0.06(-0.26%)
Apr 15, 2020 23.63 23.77 23.61 23.67 504,377 +0.04(+0.15%)
Apr 14, 2020 23.66 23.67 23.49 23.63 627,435 +0.10(+0.41%)
Apr 13, 2020 23.72 23.72 23.46 23.53 444,813 -0.16(-0.67%)
Apr 09, 2020 23.77 23.82 23.61 23.69 537,930 -0.01(-0.04%)
Apr 08, 2020 23.87 23.87 23.66 23.70 290,548 +0.03(+0.11%)
Apr 07, 2020 23.76 23.77 23.61 23.68 427,123 +0.05(+0.23%)
Apr 06, 2020 23.56 23.69 23.56 23.62 256,538 -0.06(-0.26%)
Apr 03, 2020 23.82 23.83 23.60 23.69 281,139 +0.02(+0.08%)
Apr 02, 2020 23.69 23.72 23.56 23.67 598,668 +0.05(+0.23%)
Apr 01, 2020 23.66 23.69 23.53 23.61 532,860 -0.00(-0.01%)
Mar 31, 2020 23.68 23.70 23.52 23.62 1,946,460 -0.04(-0.15%)
Mar 30, 2020 23.63 23.75 23.63 23.65 548,538 +0.17(+0.72%)
Mar 27, 2020 23.25 23.61 23.25 23.48 693,663 +0.03(+0.11%)
Mar 26, 2020 23.50 23.51 23.21 23.46 4,233,808 +0.04(+0.15%)
Mar 25, 2020 23.11 23.55 23.11 23.42 1,100,785 -0.04(-0.19%)
Mar 24, 2020 23.11 23.54 23.11 23.47 1,025,147 +0.32(+1.38%)
Mar 23, 2020 22.51 23.23 22.51 23.15 1,000,514 +0.19(+0.81%)
Mar 20, 2020 22.26 23.01 22.24 22.96 1,203,005 +0.27(+1.21%)
Mar 19, 2020 22.87 23.56 22.65 22.69 1,272,491 -0.34(-1.46%)
Mar 18, 2020 23.06 23.20 22.89 23.02 565,983 -0.16(-0.69%)
Mar 17, 2020 22.96 23.35 22.85 23.18 1,766,066 -0.04(-0.15%)
Mar 16, 2020 23.01 23.36 22.32 23.22 1,444,147 -0.01(-0.04%)
Mar 13, 2020 21.55 23.37 21.55 23.23 1,522,488 +2.61(+12.66%)
Mar 12, 2020 23.23 23.62 19.93 20.62 1,917,813 -2.72(-11.66%)
Mar 11, 2020 23.36 23.50 23.33 23.34 563,268 -0.11(-0.45%)
Mar 10, 2020 23.43 23.53 23.41 23.44 5,660,793 -0.12(-0.51%)
Mar 09, 2020 24.05 24.05 23.52 23.56 765,274 -0.03(-0.11%)
Mar 06, 2020 23.51 23.61 23.51 23.59 440,518 +0.08(+0.34%)
Mar 05, 2020 23.62 23.62 23.48 23.51 462,148 +0.02(+0.08%)
Mar 04, 2020 23.57 23.57 23.45 23.49 553,081 +0.00(+0.00%)
Mar 03, 2020 23.50 23.50 23.44 23.49 488,873 +0.08(+0.34%)
Mar 02, 2020 23.46 23.48 23.40 23.41 1,293,164 -0.00(-0.02%)
Feb 28, 2020 23.33 23.43 23.25 23.42 4,724,111 +0.09(+0.38%)
Feb 27, 2020 23.29 23.34 23.29 23.33 1,038,480 +0.03(+0.11%)
Feb 26, 2020 23.26 23.31 23.25 23.30 284,560 +0.02(+0.08%)
Feb 25, 2020 23.29 23.30 23.28 23.29 785,605 +0.00(+0.00%)
Feb 24, 2020 23.32 23.32 23.26 23.29 501,935 +0.04(+0.15%)
Feb 21, 2020 23.22 23.27 23.22 23.25 579,822 +0.03(+0.11%)
Feb 20, 2020 23.22 23.24 23.21 23.22 579,843 +0.00(+0.00%)
Feb 19, 2020 23.21 23.22 23.21 23.22 938,881 +0.01(+0.04%)
Feb 18, 2020 23.29 23.29 23.21 23.21 791,878 +0.02(+0.08%)
Feb 14, 2020 23.21 23.22 23.18 23.20 1,496,004 -0.03(-0.11%)
Feb 13, 2020 23.23 23.24 23.21 23.22 14,060,752 +0.01(+0.04%)
Feb 12, 2020 23.21 23.21 23.18 23.21 17,239,042 +0.00(+0.02%)
Feb 11, 2020 23.21 23.22 23.18 23.21 15,695,773 -0.07(-0.28%)
Feb 10, 2020 23.15 23.28 23.15 23.28 167,430 +0.14(+0.61%)
Feb 07, 2020 23.22 23.24 23.14 23.14 116,123 -0.07(-0.30%)
Feb 06, 2020 23.14 23.21 23.14 23.21 402,921 +0.07(+0.31%)
Feb 05, 2020 23.14 23.19 23.14 23.14 107,831 -0.04(-0.15%)
Feb 04, 2020 23.17 23.20 23.15 23.17 137,204 +0.00(+0.00%)
Feb 03, 2020 23.19 23.19 23.17 23.17 164,187 -0.09(-0.38%)
Jan 31, 2020 23.13 23.26 23.13 23.26 210,133 +0.12(+0.53%)
Jan 30, 2020 23.14 23.18 23.13 23.14 104,176 -0.04(-0.15%)
Jan 29, 2020 23.16 23.17 23.15 23.17 142,295 +0.01(+0.04%)
Jan 28, 2020 23.15 23.16 23.14 23.16 151,966 -0.06(-0.27%)
Jan 27, 2020 23.14 23.22 23.14 23.22 264,188 +0.09(+0.38%)
Jan 24, 2020 23.17 23.17 23.13 23.14 143,345 -0.05(-0.23%)
Jan 23, 2020 23.19 23.19 23.10 23.19 137,059 +0.09(+0.40%)
Jan 22, 2020 23.08 23.12 23.08 23.10 201,711 +0.00(+0.02%)
Jan 21, 2020 23.13 23.14 23.09 23.09 277,563 +0.01(+0.04%)
Jan 17, 2020 23.09 23.09 23.07 23.08 724,905 -0.03(-0.11%)
Jan 16, 2020 23.10 23.13 23.07 23.11 357,507 -0.04(-0.19%)
Jan 15, 2020 23.07 23.15 23.07 23.15 1,242,465 +0.08(+0.34%)
Jan 14, 2020 23.07 23.09 23.07 23.07 104,981 +0.01(+0.06%)
Jan 13, 2020 23.07 23.08 23.05 23.06 411,010 -0.00(-0.02%)
Jan 10, 2020 23.09 23.09 23.05 23.07 185,485 +0.00(+0.00%)
Jan 09, 2020 23.04 23.07 23.01 23.07 118,750 -0.01(-0.04%)
Jan 08, 2020 23.05 23.10 23.05 23.07 143,571 +0.01(+0.04%)
Jan 07, 2020 23.05 23.09 23.05 23.07 378,618 -0.02(-0.08%)
Jan 06, 2020 23.10 23.10 23.07 23.08 188,629 -0.10(-0.42%)
Jan 03, 2020 23.22 23.22 23.06 23.18 473,880 +0.15(+0.65%)
Jan 02, 2020 22.99 23.06 22.99 23.03 269,391 +0.04(+0.19%)
Dec 31, 2019 23.04 23.04 22.99 22.99 110,519 -0.06(-0.25%)
Dec 30, 2019 23.03 23.07 23.00 23.04 149,309 +0.01(+0.06%)
Dec 27, 2019 23.00 23.04 23.00 23.03 121,536 +0.02(+0.08%)
Dec 26, 2019 22.99 23.03 22.96 23.01 60,039 +0.04(+0.15%)
Dec 24, 2019 22.93 22.98 22.93 22.98 53,953 +0.03(+0.12%)
Dec 23, 2019 22.97 23.00 22.95 22.95 302,617 -0.04(-0.15%)
Dec 20, 2019 22.93 22.99 22.93 22.99 88,483 -0.01(-0.04%)
Dec 19, 2019 22.93 23.00 22.93 23.00 387,500 +0.02(+0.08%)
Dec 18, 2019 22.95 22.98 22.93 22.98 74,478 -0.01(-0.04%)
Dec 17, 2019 22.99 22.99 22.96 22.99 116,211 +0.03(+0.11%)
Dec 16, 2019 22.95 22.98 22.94 22.96 86,864 -0.05(-0.23%)
Dec 13, 2019 22.93 23.01 22.93 23.01 260,923 +0.06(+0.27%)
Dec 12, 2019 22.94 22.99 22.93 22.95 234,352 -0.04(-0.15%)
Dec 11, 2019 22.93 23.00 22.93 22.99 223,643 +0.03(+0.13%)
Dec 10, 2019 22.95 22.97 22.95 22.96 98,130 -0.01(-0.06%)
Dec 09, 2019 22.99 22.99 22.97 22.97 92,534 -0.02(-0.08%)
Dec 06, 2019 22.96 22.99 22.95 22.99 111,498 -0.02(-0.08%)
Dec 05, 2019 22.95 23.00 22.95 23.00 120,066 +0.01(+0.04%)
Dec 04, 2019 23.06 23.06 22.98 23.00 115,544 -0.01(-0.04%)
Dec 03, 2019 23.03 23.03 22.99 23.00 93,330 +0.03(+0.11%)
Dec 02, 2019 22.95 22.98 22.84 22.98 180,241 +0.02(+0.09%)
Nov 29, 2019 22.90 22.97 22.90 22.96 45,447 -0.01(-0.06%)
Nov 27, 2019 22.92 22.97 22.92 22.97 158,267 -0.03(-0.11%)
Nov 26, 2019 23.00 23.00 22.95 23.00 63,288 +0.04(+0.19%)
Nov 25, 2019 22.99 22.99 22.93 22.95 155,400 -0.01(-0.04%)
Nov 22, 2019 22.91 22.96 22.91 22.96 166,603 -0.02(-0.08%)
Nov 21, 2019 22.92 22.98 22.92 22.98 100,636 +0.00(+0.00%)
Nov 20, 2019 23.00 23.00 22.91 22.98 103,573 +0.01(+0.04%)
Nov 19, 2019 22.99 22.99 22.91 22.97 116,688 -0.02(-0.08%)
Nov 18, 2019 22.87 22.99 22.87 22.99 101,743 +0.02(+0.08%)
Nov 15, 2019 22.86 22.97 22.86 22.97 79,476 +0.08(+0.34%)
Nov 14, 2019 22.88 22.93 22.88 22.89 98,049 -0.05(-0.23%)
Nov 13, 2019 22.94 22.94 22.89 22.94 114,313 -0.01(-0.04%)
Nov 12, 2019 22.94 22.95 22.85 22.95 118,833 +0.02(+0.08%)
Nov 11, 2019 22.94 22.94 22.87 22.94 65,196 +0.02(+0.08%)
Nov 08, 2019 22.88 22.92 22.84 22.92 105,740 +0.05(+0.23%)
Nov 07, 2019 22.91 22.91 22.80 22.87 955,810 -0.13(-0.57%)
Nov 06, 2019 22.93 23.00 22.92 23.00 172,556 +0.11(+0.50%)
Nov 05, 2019 22.94 22.94 22.87 22.88 282,603 -0.09(-0.38%)
Nov 04, 2019 22.90 22.97 22.90 22.97 118,938 -0.01(-0.04%)
Nov 01, 2019 22.94 22.98 22.91 22.98 200,403 -0.01(-0.03%)
Oct 31, 2019 22.85 22.99 22.85 22.99 82,730 +0.03(+0.11%)
Oct 30, 2019 22.83 22.96 22.83 22.96 667,002 +0.10(+0.46%)
Oct 29, 2019 22.81 22.87 22.81 22.85 77,143 +0.04(+0.19%)
Oct 28, 2019 22.79 22.83 22.79 22.81 112,997 -0.01(-0.04%)
Oct 25, 2019 22.90 22.90 22.82 22.82 265,668 -0.05(-0.23%)
Oct 24, 2019 22.92 22.92 22.86 22.87 123,582 +0.01(+0.04%)
Oct 23, 2019 22.92 22.92 22.81 22.86 356,732 -0.02(-0.08%)
Oct 22, 2019 22.81 22.88 22.81 22.88 118,662 +0.07(+0.31%)
Oct 21, 2019 22.87 22.87 22.79 22.81 81,504 -0.05(-0.23%)
Oct 18, 2019 22.81 22.86 22.80 22.86 1,067,253 +0.00(+0.00%)
Oct 17, 2019 22.83 22.89 22.83 22.86 240,125 +0.01(+0.04%)
Oct 16, 2019 22.88 22.88 22.85 22.85 121,038 -0.03(-0.11%)
Oct 15, 2019 22.79 22.90 22.79 22.88 116,475 -0.07(-0.30%)
Oct 14, 2019 22.80 22.95 22.80 22.95 83,347 +0.10(+0.42%)
Oct 11, 2019 22.92 22.92 22.84 22.85 178,104 -0.05(-0.23%)
Oct 10, 2019 22.85 22.93 22.85 22.91 146,906 +0.00(+0.00%)
Oct 09, 2019 22.91 22.93 22.89 22.91 415,003 +0.00(+0.00%)
Oct 08, 2019 23.02 23.02 22.88 22.91 352,798 -0.04(-0.19%)
Oct 07, 2019 22.98 22.98 22.94 22.95 641,074 -0.02(-0.08%)
Oct 04, 2019 22.98 22.98 22.94 22.97 59,177 +0.00(+0.00%)
Oct 03, 2019 22.90 22.97 22.90 22.97 160,929 +0.07(+0.31%)
Oct 02, 2019 22.88 22.94 22.88 22.90 143,340 +0.04(+0.19%)
Oct 01, 2019 22.90 22.92 22.85 22.85 143,113 -0.04(-0.17%)
Sep 30, 2019 22.89 22.89 22.86 22.89 150,046 +0.03(+0.11%)
Sep 27, 2019 22.88 22.88 22.85 22.87 136,095 +0.01(+0.04%)
Sep 26, 2019 22.88 22.88 22.84 22.86 4,606,501 +0.02(+0.08%)
Sep 25, 2019 22.89 22.89 22.81 22.84 4,576,013 -0.08(-0.36%)
Sep 24, 2019 22.82 22.93 22.82 22.92 4,823,737 +0.05(+0.21%)
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.