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 |
| Aug 30, 2023 | $21.53 | $21.57 | $21.49 | $21.50 | 803 473 |
| Aug 29, 2023 | $21.33 | $21.54 | $21.31 | $21.54 | 785 255 |
| Aug 28, 2023 | $21.37 | $21.38 | $21.32 | $21.38 | 613 919 |
| Aug 25, 2023 | $21.27 | $21.35 | $21.25 | $21.30 | 951 279 |
| Aug 24, 2023 | $21.36 | $21.36 | $21.29 | $21.30 | 511 778 |
| Aug 23, 2023 | $21.27 | $21.39 | $21.28 | $21.39 | 748 889 |
| Aug 22, 2023 | $21.18 | $21.18 | $21.11 | $21.14 | 993 600 |
| Aug 21, 2023 | $21.14 | $21.18 | $21.10 | $21.14 | 450 089 |
| Aug 18, 2023 | $21.26 | $21.30 | $21.21 | $21.26 | 587 366 |
| Aug 17, 2023 | $21.22 | $21.25 | $21.16 | $21.21 | 1 318 544 |
| Aug 16, 2023 | $21.28 | $21.33 | $21.22 | $21.24 | 984 416 |
| Aug 15, 2023 | $21.31 | $21.34 | $21.26 | $21.27 | 617 223 |
| Aug 14, 2023 | $21.33 | $21.39 | $21.29 | $21.34 | 1 807 412 |
| Aug 11, 2023 | $21.39 | $21.48 | $21.37 | $21.37 | 888 747 |
| Aug 10, 2023 | $21.70 | $21.70 | $21.49 | $21.49 | 685 603 |
| Aug 09, 2023 | $21.61 | $21.66 | $21.59 | $21.63 | 904 917 |
| Aug 08, 2023 | $21.56 | $21.64 | $21.57 | $21.58 | 674 983 |
| Aug 07, 2023 | $21.51 | $21.52 | $21.46 | $21.49 | 601 798 |
| Aug 04, 2023 | $21.46 | $21.51 | $21.43 | $21.50 | 1 010 667 |
| Aug 03, 2023 | $21.30 | $21.33 | $21.27 | $21.29 | 352 752 |
| Aug 02, 2023 | $21.52 | $21.52 | $21.39 | $21.48 | 777 393 |
| Aug 01, 2023 | $21.67 | $21.67 | $21.54 | $21.57 | 1 289 228 |
| Jul 31, 2023 | $21.78 | $21.83 | $21.76 | $21.79 | 637 011 |
| Jul 28, 2023 | $21.74 | $21.77 | $21.71 | $21.77 | 383 750 |
| Jul 27, 2023 | $21.83 | $21.85 | $21.65 | $21.68 | 688 030 |
