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 28, 2018 | $23.94 | $23.96 | $23.91 | $23.95 | 54 999 |
| Dec 27, 2018 | $23.96 | $23.97 | $23.89 | $23.92 | 300 703 |
| Dec 26, 2018 | $23.88 | $23.95 | $23.87 | $23.88 | 127 766 |
| Dec 24, 2018 | $23.89 | $23.96 | $23.88 | $23.92 | 35 196 |
| Dec 21, 2018 | $23.93 | $23.93 | $23.86 | $23.90 | 27 964 |
| Dec 20, 2018 | $23.95 | $23.98 | $23.90 | $23.94 | 177 864 |
| Dec 19, 2018 | $23.94 | $23.95 | $23.88 | $23.94 | 321 916 |
| Dec 18, 2018 | $23.80 | $23.88 | $23.78 | $23.87 | 116 783 |
| Dec 17, 2018 | $23.82 | $23.85 | $23.76 | $23.77 | 42 684 |
| Dec 14, 2018 | $23.77 | $23.80 | $23.76 | $23.76 | 28 810 |
| Dec 13, 2018 | $23.79 | $23.83 | $23.78 | $23.78 | 56 927 |
| Dec 12, 2018 | $23.80 | $23.81 | $23.76 | $23.77 | 28 491 |
| Dec 11, 2018 | $23.81 | $23.83 | $23.80 | $23.81 | 245 712 |
| Dec 10, 2018 | $23.78 | $23.85 | $23.76 | $23.84 | 223 042 |
| Dec 07, 2018 | $23.77 | $23.77 | $23.71 | $23.75 | 63 690 |
| Dec 06, 2018 | $23.71 | $23.77 | $23.69 | $23.77 | 122 826 |
| Dec 04, 2018 | $23.65 | $23.72 | $23.65 | $23.66 | 71 498 |
| Dec 03, 2018 | $23.56 | $23.65 | $23.56 | $23.65 | 212 207 |
| Nov 30, 2018 | $23.58 | $23.64 | $23.55 | $23.59 | 14 469 |
| Nov 29, 2018 | $23.51 | $23.61 | $23.51 | $23.59 | 24 203 |
| Nov 28, 2018 | $23.52 | $23.54 | $23.47 | $23.51 | 18 904 |
| Nov 27, 2018 | $23.46 | $23.53 | $23.46 | $23.48 | 42 170 |
| Nov 26, 2018 | $23.47 | $23.51 | $23.43 | $23.51 | 19 426 |
| Nov 23, 2018 | $23.49 | $23.50 | $23.46 | $23.49 | 4 334 |
| Nov 21, 2018 | $23.50 | $23.50 | $23.42 | $23.48 | 12 134 |
