Indicators

Mortgage Backed Bond ETF SPDR (NY: SPMB )

21.41 -0.04 (-0.19%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.61	21.64	21.56	21.58	1,261,113	-0.09(-0.43%)
Apr 28, 2022	21.70	21.72	21.63	21.68	1,447,645	-0.04(-0.17%)
Apr 27, 2022	21.75	21.76	21.69	21.71	998,543	-0.04(-0.17%)
Apr 26, 2022	21.76	21.77	21.70	21.75	636,056	+0.07(+0.35%)
Apr 25, 2022	21.56	21.72	21.56	21.68	1,082,821	+0.20(+0.92%)
Apr 22, 2022	21.44	21.51	21.41	21.48	1,052,944	-0.04(-0.17%)
Apr 21, 2022	21.61	21.62	21.46	21.52	1,123,440	-0.13(-0.61%)
Apr 20, 2022	21.59	21.67	21.59	21.65	998,037	+0.10(+0.48%)
Apr 19, 2022	21.60	21.66	21.55	21.55	1,007,763	-0.18(-0.82%)
Apr 18, 2022	21.81	21.81	21.72	21.72	1,411,373	-0.07(-0.30%)
Apr 14, 2022	21.93	21.93	21.77	21.79	839,304	-0.16(-0.72%)
Apr 13, 2022	21.97	22.03	21.93	21.95	1,022,428	+0.04(+0.17%)
Apr 12, 2022	21.92	21.97	21.89	21.91	1,103,822	+0.09(+0.43%)
Apr 11, 2022	21.83	21.84	21.80	21.82	951,939	-0.08(-0.38%)
Apr 08, 2022	21.94	21.95	21.87	21.90	697,954	-0.07(-0.34%)
Apr 07, 2022	22.03	22.05	21.98	21.98	923,895	-0.09(-0.42%)
Apr 06, 2022	22.01	22.12	22.00	22.07	1,161,644	-0.04(-0.17%)
Apr 05, 2022	22.24	22.25	22.09	22.11	717,938	-0.21(-0.92%)
Apr 04, 2022	22.34	22.34	22.30	22.31	1,274,341	+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.