Indicators

Mortgage Backed Bond ETF SPDR (NY: SPMB )

21.73 +0.11 (+0.51%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	23.90	23.91	23.88	23.91	527,220	+0.03(+0.11%)
Jan 28, 2021	23.91	23.91	23.87	23.89	682,032	-0.01(-0.04%)
Jan 27, 2021	23.90	23.92	23.88	23.90	1,463,665	+0.00(+0.00%)
Jan 26, 2021	23.89	23.90	23.88	23.90	538,275	-0.01(-0.04%)
Jan 25, 2021	23.88	23.91	23.88	23.91	469,614	+0.03(+0.11%)
Jan 22, 2021	23.87	23.90	23.87	23.88	414,916	+0.01(+0.04%)
Jan 21, 2021	23.85	23.90	23.85	23.87	1,034,690	-0.03(-0.11%)
Jan 20, 2021	23.86	23.90	23.86	23.90	922,824	+0.03(+0.11%)
Jan 19, 2021	23.90	23.90	23.87	23.87	1,623,452	+0.00(+0.00%)
Jan 15, 2021	23.88	23.88	23.86	23.87	710,226	+0.00(+0.00%)
Jan 14, 2021	23.87	23.88	23.86	23.87	1,008,852	+0.00(+0.00%)
Jan 13, 2021	23.84	23.88	23.84	23.87	865,377	+0.02(+0.08%)
Jan 12, 2021	23.84	23.87	23.82	23.85	577,704	-0.02(-0.08%)
Jan 11, 2021	23.88	23.88	23.85	23.87	913,203	-0.05(-0.19%)
Jan 08, 2021	23.93	23.94	23.90	23.91	2,581,554	+0.01(+0.04%)
Jan 07, 2021	23.93	23.94	23.90	23.91	2,339,577	-0.02(-0.08%)
Jan 06, 2021	23.92	23.92	23.90	23.92	1,398,468	+0.00(+0.00%)
Jan 05, 2021	23.89	23.93	23.89	23.92	1,065,759	+0.05(+0.19%)

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.