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 (%)
Feb 29, 2024	21.41	21.42	21.35	21.37	1,025,722	+0.05(+0.23%)
Feb 28, 2024	21.25	21.33	21.25	21.32	1,131,520	+0.06(+0.28%)
Feb 27, 2024	21.27	21.32	21.25	21.26	1,045,239	-0.02(-0.09%)
Feb 26, 2024	21.34	21.34	21.25	21.28	825,283	-0.05(-0.23%)
Feb 23, 2024	21.20	21.37	21.20	21.33	897,548	+0.11(+0.51%)
Feb 22, 2024	21.25	21.26	21.19	21.22	690,626	+0.00(+0.00%)
Feb 21, 2024	21.37	21.37	21.22	21.22	599,315	-0.12(-0.56%)
Feb 20, 2024	21.36	21.39	21.31	21.34	436,353	+0.00(+0.00%)
Feb 16, 2024	21.31	21.34	21.25	21.34	945,846	-0.09(-0.42%)
Feb 15, 2024	21.42	21.45	21.36	21.43	373,532	+0.10(+0.46%)
Feb 14, 2024	21.22	21.35	21.22	21.33	1,543,487	+0.10(+0.47%)
Feb 13, 2024	21.32	21.32	21.22	21.23	604,228	-0.21(-0.97%)
Feb 12, 2024	21.46	21.49	21.44	21.44	846,389	+0.00(+0.00%)
Feb 09, 2024	21.44	21.46	21.40	21.44	1,225,381	-0.03(-0.14%)
Feb 08, 2024	21.43	21.49	21.43	21.47	2,315,936	-0.03(-0.14%)
Feb 07, 2024	21.55	21.62	21.50	21.50	866,977	-0.09(-0.41%)
Feb 06, 2024	21.47	21.59	21.46	21.59	1,036,707	+0.15(+0.69%)
Feb 05, 2024	21.51	21.51	21.38	21.44	606,466	-0.19(-0.87%)
Feb 02, 2024	21.67	21.68	21.57	21.63	695,444	-0.22(-1.00%)

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.