NYSEARCA:SPMB
SPDR Portfolio Mortgage Backed Bond ETF Price (Quote)
$21.06
+0.0500 (+0.238%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.92 | $21.77 | Friday, 26th Apr 2024 SPMB stock ended at $21.06. This is 0.238% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.285% from a day low at $21.03 to a day high of $21.09. |
| 90 days | $20.92 | $22.13 | |
| 52 weeks | $20.00 | $22.43 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $21.03 | $21.09 | $21.03 | $21.06 | 621 941 |
| Apr 25, 2024 | $21.00 | $21.01 | $20.94 | $21.01 | 3 050 829 |
| Apr 24, 2024 | $21.10 | $21.10 | $21.03 | $21.07 | 809 654 |
| Apr 23, 2024 | $21.06 | $21.18 | $21.03 | $21.13 | 416 352 |
| Apr 22, 2024 | $21.06 | $21.11 | $21.05 | $21.08 | 392 891 |
| Apr 19, 2024 | $21.08 | $21.08 | $21.04 | $21.06 | 459 181 |
| Apr 18, 2024 | $21.13 | $21.13 | $21.01 | $21.06 | 558 810 |
| Apr 17, 2024 | $21.06 | $21.14 | $21.01 | $21.13 | 848 523 |
| Apr 16, 2024 | $20.97 | $21.00 | $20.92 | $20.97 | 1 465 197 |
| Apr 15, 2024 | $21.12 | $21.12 | $21.02 | $21.07 | 719 739 |
| Apr 12, 2024 | $21.26 | $21.29 | $21.24 | $21.25 | 849 244 |
| Apr 11, 2024 | $21.23 | $21.23 | $21.10 | $21.17 | 573 527 |
| Apr 10, 2024 | $21.28 | $21.29 | $21.14 | $21.17 | 1 050 879 |
| Apr 09, 2024 | $21.45 | $21.49 | $21.45 | $21.48 | 1 035 979 |
| Apr 08, 2024 | $21.39 | $21.42 | $21.36 | $21.41 | 911 965 |
| Apr 05, 2024 | $21.45 | $21.51 | $21.41 | $21.42 | 586 022 |
| Apr 04, 2024 | $21.54 | $21.56 | $21.49 | $21.56 | 614 046 |
| Apr 03, 2024 | $21.40 | $21.50 | $21.38 | $21.49 | 510 738 |
| Apr 02, 2024 | $21.41 | $21.49 | $21.38 | $21.48 | 1 122 578 |
| Apr 01, 2024 | $21.57 | $21.57 | $21.46 | $21.50 | 595 024 |
| Mar 28, 2024 | $21.72 | $21.75 | $21.69 | $21.72 | 785 529 |
| Mar 27, 2024 | $21.71 | $21.77 | $21.71 | $21.77 | 302 956 |
| Mar 26, 2024 | $21.68 | $21.72 | $21.66 | $21.71 | 440 457 |
| Mar 25, 2024 | $21.69 | $21.69 | $21.64 | $21.69 | 342 020 |
| Mar 22, 2024 | $21.71 | $21.72 | $21.67 | $21.69 | 760 708 |
