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 |
| Feb 29, 2024 | $21.60 | $21.61 | $21.54 | $21.56 | 1 016 642 |
| Feb 28, 2024 | $21.44 | $21.52 | $21.44 | $21.51 | 1 121 504 |
| Feb 27, 2024 | $21.46 | $21.51 | $21.44 | $21.45 | 1 035 987 |
| Feb 26, 2024 | $21.53 | $21.54 | $21.44 | $21.47 | 817 978 |
| Feb 23, 2024 | $21.39 | $21.56 | $21.39 | $21.52 | 889 585 |
| Feb 22, 2024 | $21.44 | $21.45 | $21.38 | $21.41 | 684 513 |
| Feb 21, 2024 | $21.56 | $21.56 | $21.41 | $21.41 | 594 010 |
| Feb 20, 2024 | $21.55 | $21.58 | $21.50 | $21.53 | 432 491 |
| Feb 16, 2024 | $21.50 | $21.53 | $21.44 | $21.53 | 937 362 |
| Feb 15, 2024 | $21.61 | $21.64 | $21.55 | $21.62 | 358 136 |
| Feb 14, 2024 | $21.41 | $21.55 | $21.41 | $21.52 | 1 529 824 |
| Feb 13, 2024 | $21.51 | $21.51 | $21.41 | $21.42 | 598 851 |
| Feb 12, 2024 | $21.65 | $21.68 | $21.63 | $21.63 | 838 897 |
| Feb 09, 2024 | $21.63 | $21.65 | $21.59 | $21.63 | 1 214 516 |
| Feb 08, 2024 | $21.62 | $21.68 | $21.62 | $21.66 | 2 295 435 |
| Feb 07, 2024 | $21.74 | $21.81 | $21.69 | $21.69 | 859 303 |
| Feb 06, 2024 | $21.66 | $21.78 | $21.65 | $21.78 | 1 027 530 |
| Feb 05, 2024 | $21.70 | $21.70 | $21.57 | $21.63 | 601 098 |
| Feb 02, 2024 | $21.86 | $21.87 | $21.76 | $21.82 | 689 288 |
| Feb 01, 2024 | $22.07 | $22.13 | $22.01 | $22.04 | 921 436 |
| Jan 31, 2024 | $22.02 | $22.07 | $21.97 | $22.02 | 927 586 |
| Jan 30, 2024 | $21.91 | $21.91 | $21.82 | $21.90 | 713 386 |
| Jan 29, 2024 | $21.78 | $21.87 | $21.78 | $21.85 | 738 035 |
| Jan 26, 2024 | $21.81 | $21.81 | $21.73 | $21.76 | 1 924 459 |
| Jan 25, 2024 | $21.76 | $21.81 | $21.70 | $21.80 | 3 799 245 |
