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 |
| Jan 24, 2024 | $21.78 | $21.81 | $21.65 | $21.66 | 897 837 |
| Jan 23, 2024 | $21.75 | $21.75 | $21.67 | $21.71 | 763 131 |
| Jan 22, 2024 | $21.82 | $21.84 | $21.76 | $21.77 | 1 067 162 |
| Jan 19, 2024 | $21.74 | $21.75 | $21.68 | $21.74 | 605 480 |
| Jan 18, 2024 | $21.78 | $21.78 | $21.71 | $21.75 | 777 296 |
| Jan 17, 2024 | $21.79 | $21.80 | $21.74 | $21.75 | 1 250 382 |
| Jan 16, 2024 | $21.93 | $21.98 | $21.82 | $21.85 | 732 472 |
| Jan 12, 2024 | $22.06 | $22.12 | $22.03 | $22.04 | 433 252 |
| Jan 11, 2024 | $21.85 | $22.01 | $21.85 | $22.00 | 651 183 |
| Jan 10, 2024 | $21.96 | $21.96 | $21.86 | $21.88 | 1 113 167 |
| Jan 09, 2024 | $21.91 | $21.93 | $21.87 | $21.89 | 445 721 |
| Jan 08, 2024 | $21.80 | $21.94 | $21.80 | $21.90 | 1 121 142 |
| Jan 05, 2024 | $21.73 | $21.89 | $21.73 | $21.80 | 1 753 535 |
| Jan 04, 2024 | $21.89 | $21.89 | $21.80 | $21.82 | 2 285 502 |
| Jan 03, 2024 | $21.83 | $21.99 | $21.82 | $21.97 | 1 332 115 |
| Jan 02, 2024 | $22.00 | $22.00 | $21.94 | $21.94 | 637 005 |
| Dec 29, 2023 | $22.04 | $22.11 | $22.03 | $22.07 | 744 296 |
| Dec 28, 2023 | $22.11 | $22.16 | $22.08 | $22.10 | 850 181 |
| Dec 27, 2023 | $22.07 | $22.18 | $22.07 | $22.18 | 551 917 |
| Dec 26, 2023 | $21.99 | $22.04 | $21.99 | $22.04 | 563 156 |
| Dec 22, 2023 | $22.04 | $22.04 | $21.94 | $21.95 | 1 166 998 |
| Dec 21, 2023 | $21.98 | $22.03 | $21.92 | $21.97 | 730 413 |
| Dec 20, 2023 | $21.95 | $21.97 | $21.89 | $21.96 | 692 426 |
| Dec 19, 2023 | $21.86 | $21.88 | $21.84 | $21.86 | 1 533 906 |
| Dec 18, 2023 | $21.87 | $21.87 | $21.78 | $21.84 | 990 407 |
