Mortgage Backed Bond ETF SPDR (NY: SPMB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 11, 2024	22.15	22.17	22.10	22.15	937,447	-0.01(-0.05%)
Oct 10, 2024	22.14	22.17	22.09	22.16	773,151	+0.01(+0.05%)
Oct 09, 2024	22.20	22.22	22.15	22.15	910,364	-0.07(-0.32%)
Oct 08, 2024	22.17	22.23	22.15	22.22	927,299	+0.05(+0.23%)
Oct 07, 2024	22.15	22.20	22.13	22.17	815,622	-0.05(-0.23%)
Oct 04, 2024	22.24	22.29	22.21	22.22	600,912	-0.19(-0.85%)
Oct 03, 2024	22.46	22.47	22.40	22.41	475,363	-0.08(-0.36%)
Oct 02, 2024	22.48	22.53	22.45	22.49	995,685	-0.06(-0.27%)
Oct 01, 2024	22.51	22.59	22.50	22.55	1,170,702	+0.09(+0.38%)
Sep 30, 2024	22.51	22.52	22.44	22.46	742,337	-0.06(-0.27%)
Sep 27, 2024	22.54	22.56	22.49	22.52	1,088,375	+0.04(+0.18%)
Sep 26, 2024	22.48	22.51	22.43	22.48	895,880	+0.02(+0.09%)
Sep 25, 2024	22.51	22.52	22.46	22.46	561,354	-0.07(-0.31%)
Sep 24, 2024	22.49	22.55	22.46	22.53	461,066	+0.03(+0.13%)
Sep 23, 2024	22.49	22.55	22.45	22.50	765,597	-0.02(-0.09%)
Sep 20, 2024	22.57	22.57	22.49	22.52	723,937	-0.06(-0.27%)
Sep 19, 2024	22.53	22.59	22.53	22.58	1,064,865	+0.01(+0.04%)
Sep 18, 2024	22.59	22.68	22.55	22.57	993,990	-0.06(-0.26%)
Sep 17, 2024	22.67	22.67	22.63	22.63	794,223	-0.03(-0.13%)
Sep 16, 2024	22.67	22.69	22.63	22.66	634,951	+0.03(+0.13%)
Sep 13, 2024	22.63	22.65	22.59	22.63	587,296	+0.07(+0.31%)
Sep 12, 2024	22.60	22.61	22.56	22.56	634,885	-0.08(-0.35%)
Sep 11, 2024	22.57	22.67	22.57	22.64	1,491,504	+0.04(+0.18%)
Sep 10, 2024	22.53	22.62	22.53	22.60	882,263	+0.07(+0.31%)
Sep 09, 2024	22.46	22.54	22.46	22.53	554,255	+0.04(+0.18%)
Sep 06, 2024	22.49	22.57	22.44	22.49	1,028,415	+0.03(+0.13%)
Sep 05, 2024	22.45	22.48	22.39	22.46	1,076,510	+0.07(+0.31%)
Sep 04, 2024	22.33	22.41	22.33	22.40	524,856	+0.06(+0.27%)
Sep 03, 2024	22.30	22.36	22.28	22.34	855,158	+0.10(+0.43%)
Aug 30, 2024	22.28	22.31	22.22	22.24	374,802	-0.03(-0.13%)
Aug 29, 2024	22.28	22.31	22.25	22.27	566,019	-0.04(-0.18%)
Aug 28, 2024	22.35	22.35	22.31	22.31	496,929	-0.02(-0.09%)
Aug 27, 2024	22.26	22.33	22.26	22.33	526,514	+0.04(+0.18%)
Aug 26, 2024	22.36	22.36	22.29	22.29	379,294	-0.05(-0.22%)
Aug 23, 2024	22.27	22.34	22.22	22.34	536,451	+0.12(+0.54%)
Aug 22, 2024	22.26	22.28	22.21	22.22	695,147	-0.08(-0.36%)
Aug 21, 2024	22.24	22.34	22.24	22.30	472,877	+0.06(+0.27%)
Aug 20, 2024	22.21	22.26	22.20	22.24	529,918	+0.07(+0.31%)
Aug 19, 2024	22.15	22.21	22.12	22.17	411,308	+0.03(+0.14%)
Aug 16, 2024	22.13	22.16	22.08	22.14	454,261	+0.06(+0.27%)
Aug 15, 2024	22.05	22.11	22.04	22.08	497,587	-0.09(-0.40%)
Aug 14, 2024	22.16	22.22	22.16	22.17	772,427	+0.02(+0.09%)
Aug 13, 2024	22.15	22.19	22.12	22.15	261,792	+0.08(+0.36%)
Aug 12, 2024	22.06	22.10	22.02	22.07	409,369	+0.03(+0.14%)
Aug 09, 2024	22.06	22.07	22.03	22.04	510,593	+0.08(+0.36%)
Aug 08, 2024	21.96	22.00	21.92	21.96	712,308	-0.05(-0.23%)
Aug 07, 2024	22.02	22.05	21.97	22.01	468,277	-0.04(-0.18%)
Aug 06, 2024	22.16	22.18	22.03	22.05	1,323,189	-0.13(-0.58%)
Aug 05, 2024	22.33	22.39	22.13	22.18	925,854	-0.05(-0.22%)
Aug 02, 2024	22.11	22.25	22.11	22.23	1,017,723	+0.26(+1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.