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 |
| Nov 09, 2023 | $20.93 | $20.93 | $20.70 | $20.71 | 1 131 124 |
| Nov 08, 2023 | $20.83 | $20.95 | $20.83 | $20.92 | 1 055 917 |
| Nov 07, 2023 | $20.77 | $20.87 | $20.72 | $20.83 | 671 682 |
| Nov 06, 2023 | $20.74 | $20.74 | $20.68 | $20.71 | 843 392 |
| Nov 03, 2023 | $20.90 | $20.94 | $20.81 | $20.81 | 1 228 187 |
| Nov 02, 2023 | $20.66 | $20.70 | $20.56 | $20.61 | 915 730 |
| Nov 01, 2023 | $20.33 | $20.53 | $20.29 | $20.50 | 1 380 276 |
| Oct 31, 2023 | $20.28 | $20.33 | $20.28 | $20.29 | 947 021 |
| Oct 30, 2023 | $20.24 | $20.30 | $20.21 | $20.26 | 911 581 |
| Oct 27, 2023 | $20.35 | $20.36 | $20.28 | $20.34 | 1 163 349 |
| Oct 26, 2023 | $20.17 | $20.33 | $20.17 | $20.32 | 1 144 699 |
| Oct 25, 2023 | $20.29 | $20.29 | $20.13 | $20.15 | 919 316 |
| Oct 24, 2023 | $20.24 | $20.34 | $20.21 | $20.34 | 2 344 534 |
| Oct 23, 2023 | $20.05 | $20.24 | $20.00 | $20.21 | 1 035 194 |
| Oct 20, 2023 | $20.18 | $20.24 | $20.14 | $20.17 | 632 827 |
| Oct 19, 2023 | $20.14 | $20.18 | $20.07 | $20.11 | 1 245 631 |
| Oct 18, 2023 | $20.28 | $20.29 | $20.16 | $20.19 | 2 077 800 |
| Oct 17, 2023 | $20.30 | $20.38 | $20.27 | $20.31 | 1 027 163 |
| Oct 16, 2023 | $20.59 | $20.59 | $20.48 | $20.50 | 477 953 |
| Oct 13, 2023 | $20.68 | $20.68 | $20.59 | $20.59 | 724 308 |
| Oct 12, 2023 | $20.70 | $20.73 | $20.53 | $20.55 | 841 137 |
| Oct 11, 2023 | $20.75 | $20.78 | $20.70 | $20.76 | 894 455 |
| Oct 10, 2023 | $20.55 | $20.73 | $20.55 | $20.66 | 1 118 145 |
| Oct 09, 2023 | $20.59 | $20.70 | $20.58 | $20.70 | 476 402 |
| Oct 06, 2023 | $20.42 | $20.50 | $20.35 | $20.45 | 438 688 |
