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 |
| Oct 05, 2023 | $20.49 | $20.54 | $20.49 | $20.53 | 781 730 |
| Oct 04, 2023 | $20.39 | $20.46 | $20.32 | $20.45 | 853 305 |
| Oct 03, 2023 | $20.46 | $20.50 | $20.27 | $20.27 | 1 661 257 |
| Oct 02, 2023 | $20.64 | $20.64 | $20.52 | $20.54 | 606 680 |
| Sep 29, 2023 | $20.92 | $20.97 | $20.79 | $20.80 | 910 383 |
| Sep 28, 2023 | $20.69 | $20.85 | $20.68 | $20.84 | 663 789 |
| Sep 27, 2023 | $20.94 | $20.94 | $20.67 | $20.73 | 927 019 |
| Sep 26, 2023 | $20.94 | $20.94 | $20.85 | $20.87 | 927 181 |
| Sep 25, 2023 | $20.96 | $20.97 | $20.89 | $20.89 | 970 889 |
| Sep 22, 2023 | $21.01 | $21.12 | $21.03 | $21.09 | 870 311 |
| Sep 21, 2023 | $21.06 | $21.06 | $21.00 | $21.01 | 1 025 554 |
| Sep 20, 2023 | $21.22 | $21.28 | $21.19 | $21.19 | 905 502 |
| Sep 19, 2023 | $21.28 | $21.28 | $21.20 | $21.21 | 531 179 |
| Sep 18, 2023 | $21.19 | $21.29 | $21.19 | $21.28 | 520 786 |
| Sep 15, 2023 | $21.28 | $21.33 | $21.24 | $21.24 | 407 800 |
| Sep 14, 2023 | $21.38 | $21.38 | $21.29 | $21.32 | 852 933 |
| Sep 13, 2023 | $21.28 | $21.36 | $21.26 | $21.35 | 454 441 |
| Sep 12, 2023 | $21.27 | $21.29 | $21.24 | $21.29 | 432 547 |
| Sep 11, 2023 | $21.24 | $21.25 | $21.21 | $21.24 | 819 177 |
| Sep 08, 2023 | $21.30 | $21.31 | $21.24 | $21.28 | 477 582 |
| Sep 07, 2023 | $21.21 | $21.25 | $21.19 | $21.23 | 554 204 |
| Sep 06, 2023 | $21.19 | $21.21 | $21.13 | $21.19 | 685 798 |
| Sep 05, 2023 | $21.34 | $21.32 | $21.19 | $21.20 | 523 460 |
| Sep 01, 2023 | $21.48 | $21.48 | $21.35 | $21.38 | 1 254 669 |
| Aug 31, 2023 | $21.53 | $21.58 | $21.53 | $21.54 | 568 047 |
