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 (%)
Mar 28, 2024	21.59	21.62	21.56	21.59	790,162	-0.05(-0.23%)
Mar 27, 2024	21.58	21.64	21.58	21.64	305,069	+0.06(+0.28%)
Mar 26, 2024	21.55	21.59	21.53	21.58	443,053	+0.02(+0.09%)
Mar 25, 2024	21.56	21.56	21.51	21.56	344,037	+0.00(+0.00%)
Mar 22, 2024	21.58	21.59	21.54	21.56	765,192	+0.06(+0.28%)
Mar 21, 2024	21.53	21.54	21.48	21.50	1,370,968	+0.00(+0.00%)
Mar 20, 2024	21.44	21.54	21.44	21.50	592,329	+0.08(+0.37%)
Mar 19, 2024	21.38	21.45	21.38	21.42	787,313	+0.07(+0.33%)
Mar 18, 2024	21.34	21.37	21.33	21.35	447,978	-0.03(-0.14%)
Mar 15, 2024	21.37	21.41	21.35	21.38	612,749	-0.05(-0.23%)
Mar 14, 2024	21.50	21.50	21.42	21.43	979,019	-0.15(-0.69%)
Mar 13, 2024	21.60	21.62	21.56	21.58	515,496	-0.03(-0.14%)
Mar 12, 2024	21.63	21.64	21.58	21.61	596,243	-0.04(-0.18%)
Mar 11, 2024	21.69	21.69	21.63	21.65	693,943	-0.03(-0.14%)
Mar 08, 2024	21.69	21.70	21.66	21.68	613,904	+0.05(+0.23%)
Mar 07, 2024	21.67	21.67	21.58	21.63	621,671	+0.05(+0.23%)
Mar 06, 2024	21.57	21.63	21.55	21.58	515,301	+0.03(+0.14%)
Mar 05, 2024	21.51	21.56	21.46	21.55	465,389	+0.16(+0.74%)
Mar 04, 2024	21.42	21.43	21.38	21.39	777,327	-0.06(-0.28%)

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.