Mortgage Backed Bond ETF SPDR (NY: SPMB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.33	23.43	23.25	23.42	4,724,060	+0.09(+0.38%)
Feb 27, 2020	23.29	23.34	23.29	23.33	1,038,469	+0.03(+0.11%)
Feb 26, 2020	23.26	23.31	23.25	23.30	284,557	+0.02(+0.08%)
Feb 25, 2020	23.29	23.30	23.28	23.29	785,597	+0.00(+0.00%)
Feb 24, 2020	23.32	23.32	23.26	23.29	501,930	+0.04(+0.15%)
Feb 21, 2020	23.22	23.27	23.22	23.25	579,815	+0.03(+0.11%)
Feb 20, 2020	23.22	23.24	23.21	23.22	579,837	+0.00(+0.00%)
Feb 19, 2020	23.21	23.22	23.21	23.22	938,871	+0.01(+0.04%)
Feb 18, 2020	23.29	23.29	23.21	23.21	791,870	+0.02(+0.08%)
Feb 14, 2020	23.21	23.22	23.18	23.20	1,495,988	-0.03(-0.11%)
Feb 13, 2020	23.23	23.24	23.21	23.22	14,060,602	+0.01(+0.04%)
Feb 12, 2020	23.21	23.21	23.18	23.21	17,238,858	+0.00(+0.02%)
Feb 11, 2020	23.21	23.22	23.18	23.21	15,695,606	-0.07(-0.28%)
Feb 10, 2020	23.15	23.28	23.15	23.28	167,428	+0.14(+0.61%)
Feb 07, 2020	23.22	23.24	23.14	23.14	116,121	-0.07(-0.30%)
Feb 06, 2020	23.14	23.21	23.14	23.21	402,917	+0.07(+0.31%)
Feb 05, 2020	23.14	23.19	23.14	23.14	107,830	-0.04(-0.15%)
Feb 04, 2020	23.17	23.20	23.15	23.17	137,202	+0.00(+0.00%)
Feb 03, 2020	23.19	23.19	23.17	23.17	164,186	-0.09(-0.38%)
Jan 31, 2020	23.13	23.26	23.13	23.26	210,131	+0.12(+0.53%)
Jan 30, 2020	23.14	23.18	23.13	23.14	104,175	-0.04(-0.15%)
Jan 29, 2020	23.16	23.17	23.15	23.17	142,294	+0.01(+0.04%)
Jan 28, 2020	23.15	23.16	23.14	23.16	151,965	-0.06(-0.27%)
Jan 27, 2020	23.14	23.22	23.14	23.22	264,185	+0.09(+0.38%)
Jan 24, 2020	23.17	23.17	23.13	23.14	143,343	-0.05(-0.23%)
Jan 23, 2020	23.19	23.19	23.10	23.19	137,058	+0.09(+0.40%)
Jan 22, 2020	23.08	23.12	23.08	23.10	201,709	+0.00(+0.02%)
Jan 21, 2020	23.13	23.14	23.09	23.09	277,560	+0.01(+0.04%)
Jan 17, 2020	23.09	23.09	23.07	23.08	724,897	-0.03(-0.11%)
Jan 16, 2020	23.10	23.13	23.07	23.11	357,503	-0.04(-0.19%)
Jan 15, 2020	23.08	23.15	23.08	23.15	1,242,452	+0.08(+0.34%)
Jan 14, 2020	23.07	23.09	23.07	23.08	104,980	+0.01(+0.06%)
Jan 13, 2020	23.07	23.08	23.05	23.06	411,006	-0.00(-0.02%)
Jan 10, 2020	23.09	23.09	23.05	23.07	185,483	+0.00(+0.00%)
Jan 09, 2020	23.04	23.07	23.01	23.07	118,749	-0.01(-0.04%)
Jan 08, 2020	23.05	23.10	23.05	23.08	143,569	+0.01(+0.04%)
Jan 07, 2020	23.05	23.09	23.05	23.07	378,614	-0.02(-0.08%)
Jan 06, 2020	23.10	23.10	23.07	23.08	188,627	-0.10(-0.42%)
Jan 03, 2020	23.22	23.22	23.06	23.18	473,875	+0.15(+0.65%)
Jan 02, 2020	22.99	23.06	22.99	23.03	269,388	+0.04(+0.19%)
Dec 31, 2019	23.04	23.04	22.99	22.99	110,517	-0.06(-0.25%)
Dec 30, 2019	23.03	23.07	23.00	23.04	149,308	+0.01(+0.06%)
Dec 27, 2019	23.00	23.04	23.00	23.03	121,535	+0.02(+0.08%)
Dec 26, 2019	22.99	23.03	22.96	23.01	60,038	+0.04(+0.15%)
Dec 24, 2019	22.93	22.98	22.93	22.98	53,952	+0.03(+0.12%)
Dec 23, 2019	22.97	23.00	22.95	22.95	302,614	-0.04(-0.15%)
Dec 20, 2019	22.93	22.99	22.93	22.99	88,482	-0.01(-0.04%)
Dec 19, 2019	22.93	23.00	22.93	23.00	387,496	+0.02(+0.08%)
Dec 18, 2019	22.95	22.98	22.93	22.98	74,477	-0.01(-0.04%)
Dec 17, 2019	22.99	22.99	22.96	22.99	116,210	+0.03(+0.11%)
Dec 16, 2019	22.95	22.98	22.94	22.96	86,863	-0.05(-0.23%)
Dec 13, 2019	22.93	23.01	22.93	23.01	260,920	+0.06(+0.27%)
Dec 12, 2019	22.94	22.99	22.93	22.95	234,349	-0.04(-0.15%)
Dec 11, 2019	22.93	23.00	22.93	22.99	223,640	+0.03(+0.13%)
Dec 10, 2019	22.95	22.97	22.95	22.96	98,129	-0.01(-0.06%)
Dec 09, 2019	22.99	22.99	22.97	22.97	92,533	-0.02(-0.08%)
Dec 06, 2019	22.96	22.99	22.95	22.99	111,497	-0.02(-0.08%)
Dec 05, 2019	22.95	23.00	22.95	23.00	120,065	+0.01(+0.04%)
Dec 04, 2019	23.06	23.06	22.98	23.00	115,542	-0.01(-0.04%)
Dec 03, 2019	23.03	23.03	22.99	23.00	93,329	+0.03(+0.11%)

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.