Indicators

Mortgage Backed Bond ETF SPDR (NY: SPMB )

21.73 +0.11 (+0.49%)

Streaming Delayed Price Updated: 2:22 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	20.79	20.85	20.75	20.82	785,983	-0.02(-0.09%)
Feb 27, 2023	20.84	20.87	20.80	20.84	2,638,930	+0.08(+0.37%)
Feb 24, 2023	20.79	20.79	20.73	20.76	817,375	-0.12(-0.60%)
Feb 23, 2023	20.84	20.91	20.83	20.89	492,150	+0.06(+0.28%)
Feb 22, 2023	20.83	20.90	20.83	20.83	1,496,810	+0.07(+0.32%)
Feb 21, 2023	20.87	20.87	20.76	20.76	1,054,390	-0.25(-1.18%)
Feb 17, 2023	20.91	21.02	20.91	21.01	1,343,540	+0.06(+0.27%)
Feb 16, 2023	21.00	21.03	20.94	20.96	1,915,829	-0.09(-0.41%)
Feb 15, 2023	21.02	21.05	21.00	21.04	991,249	-0.02(-0.09%)
Feb 14, 2023	21.18	21.19	21.03	21.06	2,182,195	-0.11(-0.54%)
Feb 13, 2023	21.14	21.20	21.13	21.18	987,368	+0.07(+0.32%)
Feb 10, 2023	21.20	21.20	21.09	21.11	1,224,903	-0.07(-0.32%)
Feb 09, 2023	21.33	21.34	21.17	21.18	1,113,063	-0.10(-0.45%)
Feb 08, 2023	21.21	21.28	21.21	21.27	907,442	+0.06(+0.27%)
Feb 07, 2023	21.21	21.30	21.18	21.21	1,242,528	-0.01(-0.05%)
Feb 06, 2023	21.26	21.26	21.21	21.22	1,112,424	-0.17(-0.80%)
Feb 03, 2023	21.44	21.48	21.38	21.40	3,107,207	-0.20(-0.93%)
Feb 02, 2023	21.67	21.67	21.59	21.60	3,262,967	-0.03(-0.13%)

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.