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 05, 2019 | $24.11 | $24.14 | $24.07 | $24.12 | 51 154 |
| Feb 04, 2019 | $24.10 | $24.13 | $24.02 | $24.09 | 450 198 |
| Feb 01, 2019 | $24.18 | $24.20 | $24.11 | $24.12 | 85 920 |
| Jan 31, 2019 | $24.13 | $24.22 | $24.13 | $24.20 | 40 577 |
| Jan 30, 2019 | $24.06 | $24.15 | $24.05 | $24.14 | 25 621 |
| Jan 29, 2019 | $24.07 | $24.08 | $24.02 | $24.07 | 113 607 |
| Jan 28, 2019 | $24.05 | $24.05 | $24.01 | $24.03 | 74 390 |
| Jan 25, 2019 | $24.03 | $24.05 | $24.01 | $24.03 | 30 474 |
| Jan 24, 2019 | $24.05 | $24.06 | $23.98 | $24.04 | 24 490 |
| Jan 23, 2019 | $24.04 | $24.05 | $23.98 | $24.04 | 92 066 |
| Jan 22, 2019 | $24.00 | $24.05 | $23.98 | $23.98 | 320 829 |
| Jan 18, 2019 | $24.01 | $24.05 | $23.99 | $24.02 | 25 195 |
| Jan 17, 2019 | $24.05 | $24.08 | $24.00 | $24.02 | 213 544 |
| Jan 16, 2019 | $24.05 | $24.08 | $24.03 | $24.06 | 215 069 |
| Jan 15, 2019 | $24.08 | $24.10 | $24.05 | $24.07 | 42 046 |
| Jan 14, 2019 | $24.08 | $24.10 | $24.05 | $24.08 | 66 266 |
| Jan 11, 2019 | $24.02 | $24.07 | $24.02 | $24.05 | 47 652 |
| Jan 10, 2019 | $24.04 | $24.07 | $24.01 | $24.02 | 55 637 |
| Jan 09, 2019 | $24.05 | $24.05 | $24.02 | $24.05 | 53 379 |
| Jan 08, 2019 | $24.06 | $24.06 | $24.03 | $24.03 | 119 637 |
| Jan 07, 2019 | $24.13 | $24.13 | $24.04 | $24.05 | 44 794 |
| Jan 04, 2019 | $24.11 | $24.11 | $24.08 | $24.11 | 80 420 |
| Jan 03, 2019 | $24.06 | $24.16 | $24.05 | $24.15 | 122 487 |
| Jan 02, 2019 | $23.95 | $24.07 | $23.95 | $24.05 | 495 496 |
| Dec 31, 2018 | $23.98 | $24.05 | $23.94 | $24.00 | 70 397 |
