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 |
| Dec 15, 2023 | $22.01 | $22.02 | $21.91 | $21.95 | 830 986 |
| Dec 14, 2023 | $22.00 | $22.08 | $21.98 | $22.04 | 1 390 595 |
| Dec 13, 2023 | $21.58 | $21.88 | $21.57 | $21.86 | 1 401 178 |
| Dec 12, 2023 | $21.47 | $21.58 | $21.47 | $21.54 | 1 999 010 |
| Dec 11, 2023 | $21.49 | $21.51 | $21.42 | $21.51 | 697 878 |
| Dec 08, 2023 | $21.49 | $21.50 | $21.41 | $21.48 | 625 404 |
| Dec 07, 2023 | $21.53 | $21.62 | $21.50 | $21.58 | 776 393 |
| Dec 06, 2023 | $21.55 | $21.58 | $21.49 | $21.54 | 717 607 |
| Dec 05, 2023 | $21.41 | $21.53 | $21.41 | $21.47 | 947 621 |
| Dec 04, 2023 | $21.38 | $21.41 | $21.31 | $21.38 | 969 336 |
| Dec 01, 2023 | $21.24 | $21.47 | $21.23 | $21.45 | 1 364 887 |
| Nov 30, 2023 | $21.34 | $21.34 | $21.26 | $21.29 | 617 967 |
| Nov 29, 2023 | $21.32 | $21.40 | $21.32 | $21.36 | 724 436 |
| Nov 28, 2023 | $21.14 | $21.27 | $21.11 | $21.26 | 727 031 |
| Nov 27, 2023 | $21.04 | $21.15 | $21.04 | $21.15 | 670 732 |
| Nov 24, 2023 | $21.04 | $21.04 | $20.98 | $21.00 | 201 493 |
| Nov 22, 2023 | $21.20 | $21.22 | $21.09 | $21.14 | 385 151 |
| Nov 21, 2023 | $21.13 | $21.16 | $21.08 | $21.14 | 1 546 380 |
| Nov 20, 2023 | $21.03 | $21.11 | $21.01 | $21.11 | 636 750 |
| Nov 17, 2023 | $21.06 | $21.10 | $20.99 | $21.10 | 732 654 |
| Nov 16, 2023 | $20.98 | $21.07 | $20.98 | $21.03 | 408 863 |
| Nov 15, 2023 | $20.92 | $20.94 | $20.88 | $20.91 | 633 555 |
| Nov 14, 2023 | $21.01 | $21.08 | $20.99 | $21.05 | 654 874 |
| Nov 13, 2023 | $20.66 | $20.74 | $20.59 | $20.74 | 1 490 086 |
| Nov 10, 2023 | $20.83 | $20.84 | $20.72 | $20.74 | 630 935 |
