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 |
| Jul 26, 2023 | $21.84 | $21.88 | $21.79 | $21.88 | 1 135 568 |
| Jul 25, 2023 | $21.78 | $21.79 | $21.73 | $21.79 | 412 648 |
| Jul 24, 2023 | $21.83 | $21.89 | $21.81 | $21.83 | 511 995 |
| Jul 21, 2023 | $21.84 | $21.87 | $21.81 | $21.83 | 784 114 |
| Jul 20, 2023 | $21.88 | $21.88 | $21.76 | $21.83 | 1 739 814 |
| Jul 19, 2023 | $21.91 | $21.98 | $21.91 | $21.96 | 1 592 421 |
| Jul 18, 2023 | $21.99 | $22.00 | $21.90 | $21.92 | 697 886 |
| Jul 17, 2023 | $21.90 | $21.90 | $21.84 | $21.89 | 784 749 |
| Jul 14, 2023 | $21.95 | $21.95 | $21.85 | $21.85 | 588 458 |
| Jul 13, 2023 | $21.95 | $22.01 | $21.91 | $21.96 | 812 519 |
| Jul 12, 2023 | $21.76 | $21.84 | $21.73 | $21.82 | 2 208 181 |
| Jul 11, 2023 | $21.54 | $21.62 | $21.54 | $21.62 | 607 940 |
| Jul 10, 2023 | $21.50 | $21.58 | $21.46 | $21.56 | 713 288 |
| Jul 07, 2023 | $21.39 | $21.51 | $21.39 | $21.47 | 865 757 |
| Jul 06, 2023 | $21.50 | $21.50 | $21.41 | $21.47 | 953 567 |
| Jul 05, 2023 | $21.75 | $21.75 | $21.63 | $21.65 | 1 331 398 |
| Jul 03, 2023 | $21.84 | $21.85 | $21.75 | $21.77 | 487 715 |
| Jun 30, 2023 | $21.81 | $21.91 | $21.81 | $21.91 | 1 234 713 |
| Jun 29, 2023 | $21.88 | $21.88 | $21.78 | $21.80 | 476 839 |
| Jun 28, 2023 | $22.01 | $22.03 | $21.96 | $22.02 | 1 727 101 |
| Jun 27, 2023 | $22.03 | $22.05 | $21.93 | $21.97 | 480 432 |
| Jun 26, 2023 | $22.02 | $22.02 | $21.96 | $22.02 | 570 992 |
| Jun 23, 2023 | $21.94 | $21.98 | $21.90 | $21.96 | 439 463 |
| Jun 22, 2023 | $21.95 | $21.97 | $21.85 | $21.85 | 418 652 |
| Jun 21, 2023 | $21.95 | $22.01 | $21.88 | $21.97 | 904 939 |
