Indicators

Mortgage Backed Bond ETF SPDR (NY: SPMB )

22.59 +0.04 (+0.18%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	22.61	22.63	22.56	22.59	1,085,235	+0.04(+0.18%)
Sep 26, 2024	22.55	22.58	22.49	22.55	893,296	+0.02(+0.09%)
Sep 25, 2024	22.58	22.59	22.53	22.53	559,735	-0.07(-0.31%)
Sep 24, 2024	22.56	22.62	22.53	22.60	459,736	+0.03(+0.13%)
Sep 23, 2024	22.56	22.62	22.52	22.57	763,389	-0.02(-0.09%)
Sep 20, 2024	22.64	22.64	22.56	22.59	721,849	-0.06(-0.26%)
Sep 19, 2024	22.60	22.66	22.59	22.65	1,061,793	+0.01(+0.04%)
Sep 18, 2024	22.66	22.75	22.61	22.64	991,123	-0.06(-0.26%)
Sep 17, 2024	22.74	22.74	22.69	22.70	791,932	-0.03(-0.13%)
Sep 16, 2024	22.74	22.76	22.70	22.73	633,120	+0.03(+0.13%)
Sep 13, 2024	22.70	22.72	22.66	22.70	585,602	+0.07(+0.31%)
Sep 12, 2024	22.67	22.68	22.63	22.63	633,054	-0.08(-0.35%)
Sep 11, 2024	22.64	22.74	22.64	22.71	1,487,201	+0.04(+0.18%)
Sep 10, 2024	22.60	22.69	22.60	22.67	879,718	+0.07(+0.31%)
Sep 09, 2024	22.53	22.61	22.53	22.60	552,656	+0.04(+0.18%)
Sep 06, 2024	22.56	22.64	22.50	22.56	1,025,448	+0.03(+0.13%)
Sep 05, 2024	22.52	22.54	22.45	22.53	1,073,405	+0.07(+0.31%)
Sep 04, 2024	22.39	22.47	22.39	22.46	523,342	+0.06(+0.27%)

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.