NYSEARCA:SPMB
SPDR Portfolio Mortgage Backed Bond ETF Price (Quote)
$21.31
-0.0800 (-0.374%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.92 | $21.40 | Friday, 10th May 2024 SPMB stock ended at $21.31. This is 0.374% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.376% from a day low at $21.29 to a day high of $21.37. |
| 90 days | $20.92 | $21.83 | |
| 52 weeks | $20.00 | $22.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $21.66 | $21.67 | $21.61 | $21.63 | 1 361 891 |
| Mar 20, 2024 | $21.57 | $21.67 | $21.57 | $21.63 | 588 858 |
| Mar 19, 2024 | $21.51 | $21.58 | $21.51 | $21.55 | 782 700 |
| Mar 18, 2024 | $21.47 | $21.50 | $21.45 | $21.48 | 442 238 |
| Mar 15, 2024 | $21.50 | $21.54 | $21.48 | $21.51 | 609 159 |
| Mar 14, 2024 | $21.63 | $21.63 | $21.55 | $21.56 | 973 282 |
| Mar 13, 2024 | $21.73 | $21.74 | $21.69 | $21.71 | 512 472 |
| Mar 12, 2024 | $21.76 | $21.77 | $21.70 | $21.74 | 592 749 |
| Mar 11, 2024 | $21.82 | $21.82 | $21.76 | $21.78 | 689 877 |
| Mar 08, 2024 | $21.82 | $21.83 | $21.79 | $21.81 | 610 307 |
| Mar 07, 2024 | $21.80 | $21.80 | $21.71 | $21.76 | 611 249 |
| Mar 06, 2024 | $21.70 | $21.76 | $21.68 | $21.71 | 512 282 |
| Mar 05, 2024 | $21.64 | $21.69 | $21.59 | $21.68 | 462 662 |
| Mar 04, 2024 | $21.55 | $21.56 | $21.51 | $21.52 | 772 772 |
| Mar 01, 2024 | $21.47 | $21.61 | $21.42 | $21.58 | 1 054 908 |
