Mortgage Backed Bond ETF SPDR (NY: SPMB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	23.63	23.68	23.62	23.62	1,307,591	+0.02(+0.08%)
Nov 29, 2021	23.55	23.61	23.55	23.60	1,350,984	+0.02(+0.08%)
Nov 26, 2021	23.51	23.60	23.51	23.59	494,472	+0.09(+0.39%)
Nov 24, 2021	23.49	23.50	23.47	23.49	782,176	+0.00(+0.00%)
Nov 23, 2021	23.53	23.53	23.48	23.49	1,019,769	-0.04(-0.16%)
Nov 22, 2021	23.59	23.60	23.53	23.53	905,721	-0.07(-0.31%)
Nov 19, 2021	23.61	23.65	23.60	23.60	1,157,461	+0.00(+0.00%)
Nov 18, 2021	23.60	23.60	23.59	23.60	1,034,841	+0.00(+0.00%)
Nov 17, 2021	23.57	23.60	23.57	23.60	1,637,447	+0.03(+0.12%)
Nov 16, 2021	23.58	23.58	23.56	23.58	714,717	+0.01(+0.04%)
Nov 15, 2021	23.60	23.60	23.56	23.57	722,879	-0.02(-0.08%)
Nov 12, 2021	23.62	23.62	23.57	23.59	655,687	-0.02(-0.08%)
Nov 11, 2021	23.62	23.63	23.58	23.60	533,470	-0.01(-0.04%)
Nov 10, 2021	23.71		23.60	23.61	911,481	-0.10(-0.43%)
Nov 09, 2021	23.73	23.75	23.71	23.72	1,819,872	+0.00(+0.00%)
Nov 08, 2021	23.73	23.73	23.70	23.72	1,358,190	-0.02(-0.08%)
Nov 05, 2021	23.71	23.74	23.70	23.73	1,329,236	+0.05(+0.20%)
Nov 04, 2021	23.67	23.70	23.67	23.69	1,675,093	+0.05(+0.20%)
Nov 03, 2021	23.69	23.70	23.63	23.64	2,395,506	-0.04(-0.16%)
Nov 02, 2021	23.68	23.70	23.67	23.68	1,248,853	+0.03(+0.12%)
Nov 01, 2021	23.63	23.67	23.64	23.65	944,744	+0.06(+0.25%)
Oct 29, 2021	23.64	23.66	23.59	23.59	6,247,767	-0.06(-0.23%)
Oct 28, 2021	23.68	23.68	23.64	23.65	1,540,947	-0.03(-0.12%)
Oct 27, 2021	23.64	23.68	23.61	23.68	2,289,524	+0.06(+0.23%)
Oct 26, 2021	23.62	23.63		23.62	2,581,215	+0.01(+0.04%)
Oct 25, 2021	23.58	23.62	23.58	23.61	1,840,609	+0.02(+0.08%)
Oct 22, 2021	23.56	23.60	23.56	23.59	1,387,001	+0.04(+0.16%)
Oct 21, 2021	23.59	23.61	23.55	23.56	1,489,602	-0.06(-0.24%)
Oct 20, 2021	23.61	23.62	23.60	23.61	884,720	+0.00(+0.00%)
Oct 19, 2021	23.60	23.62	23.59	23.61	717,065	-0.01(-0.04%)
Oct 18, 2021	23.62	23.62	23.59	23.62	1,137,869	-0.03(-0.12%)
Oct 15, 2021	23.68	23.68	23.63	23.65	625,955	-0.03(-0.12%)
Oct 14, 2021	23.65	23.68	23.65	23.68	1,197,185	+0.04(+0.16%)
Oct 13, 2021	23.65	23.66	23.63	23.64	930,961	+0.00(+0.00%)
Oct 12, 2021	23.63	23.64	23.62	23.64	1,479,167	+0.02(+0.08%)
Oct 11, 2021	23.64	23.64	23.62	23.62	639,415	-0.04(-0.16%)
Oct 08, 2021	23.69	23.69	23.65	23.66	617,951	-0.01(-0.04%)
Oct 07, 2021	23.71	23.71	23.66	23.67	1,184,306	-0.05(-0.19%)
Oct 06, 2021	23.72	23.73	23.69	23.71	1,530,466	-0.01(-0.04%)
Oct 05, 2021	23.74	23.76	23.70	23.72	1,004,826	-0.04(-0.16%)
Oct 04, 2021	23.77	23.81	23.76	23.76	921,844	-0.01(-0.04%)
Oct 01, 2021	23.73	23.77	23.71	23.77	1,687,416	+0.05(+0.21%)
Sep 30, 2021	23.66	23.71	23.66	23.72	433,223	+0.05(+0.19%)
Sep 29, 2021	23.68	23.69	23.66	23.67	1,024,368	-0.01(-0.04%)
Sep 28, 2021	23.69	23.69	23.65	23.68	1,077,769	-0.01(-0.04%)
Sep 27, 2021	23.70	23.71	23.68	23.69	710,834	-0.01(-0.04%)
Sep 24, 2021	23.71	23.72	23.67	23.70	705,574	-0.02(-0.08%)
Sep 23, 2021	23.77	23.77	23.70	23.72	941,407	-0.05(-0.19%)
Sep 22, 2021	23.77	23.78	23.74	23.77	1,004,276	-0.02(-0.08%)
Sep 21, 2021	23.78	23.81	23.77	23.78	872,688	-0.02(-0.08%)
Sep 20, 2021	23.78	23.80	23.78	23.80	632,984	+0.03(+0.12%)
Sep 17, 2021	23.79	23.79	23.76	23.77	920,191	-0.02(-0.08%)
Sep 16, 2021	23.78	23.81	23.77	23.79	899,158	-0.03(-0.12%)
Sep 15, 2021	23.84	23.84	23.80	23.82	533,353	+0.00(+0.00%)
Sep 14, 2021	23.79	23.83	23.79	23.82	695,648	+0.02(+0.08%)
Sep 13, 2021	23.80	23.80	23.79	23.80	353,908	+0.01(+0.04%)
Sep 10, 2021	23.80	23.80	23.77	23.79	685,102	-0.02(-0.08%)
Sep 09, 2021	23.81	23.81	23.79	23.81	541,109	+0.00(+0.00%)
Sep 08, 2021	23.81	23.84	23.79	23.81	503,545	+0.00(+0.00%)
Sep 07, 2021	23.81	23.81	23.79	23.81	526,131	+0.00(+0.00%)
Sep 03, 2021	23.82	23.82	23.79	23.81	536,546	+0.00(+0.00%)
Sep 02, 2021	23.82	23.82	23.80	23.81	498,287	+0.01(+0.04%)

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.