Mortgage Backed Bond ETF SPDR (NY: SPMB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.77	23.84	23.73	23.83	627,382	+0.08(+0.34%)
Apr 29, 2020	23.76	23.82	23.66	23.75	452,781	+0.06(+0.26%)
Apr 28, 2020	23.78	23.78	23.63	23.68	325,918	-0.02(-0.07%)
Apr 27, 2020	23.71	23.88	23.63	23.70	367,557	+0.00(+0.00%)
Apr 24, 2020	23.65	23.82	23.64	23.70	534,808	-0.08(-0.33%)
Apr 23, 2020	23.64	23.78	23.64	23.78	917,061	+0.17(+0.71%)
Apr 22, 2020	23.67	23.68	23.58	23.61	486,811	-0.02(-0.07%)
Apr 21, 2020	23.56	23.63	23.51	23.63	416,143	+0.01(+0.04%)
Apr 20, 2020	23.61	23.64	23.56	23.62	602,339	+0.04(+0.15%)
Apr 17, 2020	23.61	23.66	23.53	23.59	713,455	+0.05(+0.23%)
Apr 16, 2020	23.46	23.70	23.46	23.53	1,104,099	-0.06(-0.26%)
Apr 15, 2020	23.56	23.69	23.53	23.60	505,902	+0.04(+0.15%)
Apr 14, 2020	23.59	23.60	23.42	23.56	629,334	+0.10(+0.41%)
Apr 13, 2020	23.65	23.65	23.39	23.46	446,159	-0.16(-0.67%)
Apr 09, 2020	23.69	23.75	23.53	23.62	539,557	-0.01(-0.04%)
Apr 08, 2020	23.80	23.80	23.59	23.63	291,427	+0.03(+0.11%)
Apr 07, 2020	23.68	23.69	23.53	23.61	428,415	+0.05(+0.23%)
Apr 06, 2020	23.49	23.62	23.49	23.55	257,314	-0.06(-0.26%)
Apr 03, 2020	23.75	23.76	23.53	23.61	281,990	+0.02(+0.07%)
Apr 02, 2020	23.61	23.65	23.49	23.60	600,479	+0.05(+0.23%)
Apr 01, 2020	23.59	23.61	23.46	23.54	534,472	-0.00(-0.01%)
Mar 31, 2020	23.61	23.63	23.45	23.55	1,952,349	-0.04(-0.15%)
Mar 30, 2020	23.56	23.68	23.55	23.58	550,198	+0.17(+0.72%)
Mar 27, 2020	23.18	23.54	23.18	23.41	695,762	+0.03(+0.11%)
Mar 26, 2020	23.43	23.44	23.14	23.39	4,246,617	+0.04(+0.15%)
Mar 25, 2020	23.04	23.48	23.04	23.35	1,104,115	-0.04(-0.19%)
Mar 24, 2020	23.04	23.47	23.04	23.40	1,028,248	+0.32(+1.38%)
Mar 23, 2020	22.44	23.16	22.44	23.08	1,003,541	+0.19(+0.81%)
Mar 20, 2020	22.20	22.94	22.17	22.89	1,206,645	+0.27(+1.21%)
Mar 19, 2020	22.80	23.49	22.58	22.62	1,276,341	-0.34(-1.46%)
Mar 18, 2020	22.99	23.13	22.82	22.95	567,695	-0.16(-0.69%)
Mar 17, 2020	22.89	23.28	22.78	23.11	1,771,409	-0.04(-0.15%)
Mar 16, 2020	22.94	23.29	22.25	23.15	1,448,517	-0.01(-0.04%)
Mar 13, 2020	21.48	23.30	21.48	23.16	1,527,094	+2.60(+12.66%)
Mar 12, 2020	23.16	23.55	19.87	20.56	1,923,615	-2.71(-11.66%)
Mar 11, 2020	23.29	23.43	23.25	23.27	564,972	-0.11(-0.45%)
Mar 10, 2020	23.36	23.46	23.34	23.37	5,677,919	-0.12(-0.51%)
Mar 09, 2020	23.98	23.98	23.45	23.49	767,589	-0.03(-0.11%)
Mar 06, 2020	23.44	23.54	23.44	23.52	441,850	+0.08(+0.34%)
Mar 05, 2020	23.55	23.55	23.41	23.44	463,546	+0.02(+0.08%)
Mar 04, 2020	23.50	23.50	23.38	23.42	554,755	+0.00(+0.00%)
Mar 03, 2020	23.43	23.43	23.37	23.42	490,352	+0.08(+0.34%)
Mar 02, 2020	23.39	23.40	23.33	23.34	1,297,077	-0.00(-0.02%)
Feb 28, 2020	23.26	23.36	23.18	23.35	4,738,403	+0.09(+0.38%)
Feb 27, 2020	23.22	23.27	23.22	23.26	1,041,622	+0.03(+0.11%)
Feb 26, 2020	23.19	23.24	23.18	23.23	285,421	+0.02(+0.08%)
Feb 25, 2020	23.21	23.23	23.21	23.21	787,982	+0.00(+0.00%)
Feb 24, 2020	23.25	23.25	23.19	23.21	503,454	+0.04(+0.15%)
Feb 21, 2020	23.15	23.20	23.15	23.18	581,576	+0.03(+0.11%)
Feb 20, 2020	23.15	23.17	23.14	23.15	581,597	+0.00(+0.00%)
Feb 19, 2020	23.14	23.15	23.14	23.15	941,721	+0.01(+0.04%)
Feb 18, 2020	23.22	23.22	23.14	23.14	794,274	+0.02(+0.08%)
Feb 14, 2020	23.14	23.15	23.11	23.13	1,500,530	-0.03(-0.11%)
Feb 13, 2020	23.16	23.17	23.14	23.15	14,103,291	+0.01(+0.04%)
Feb 12, 2020	23.14	23.14	23.11	23.14	17,291,196	+0.00(+0.02%)
Feb 11, 2020	23.14	23.15	23.11	23.14	15,743,259	-0.07(-0.28%)
Feb 10, 2020	23.08	23.21	23.08	23.21	167,936	+0.14(+0.61%)
Feb 07, 2020	23.15	23.17	23.07	23.07	116,474	-0.07(-0.30%)
Feb 06, 2020	23.07	23.14	23.07	23.14	404,140	+0.07(+0.31%)
Feb 05, 2020	23.07	23.12	23.07	23.07	108,157	-0.04(-0.15%)
Feb 04, 2020	23.10	23.13	23.08	23.10	137,619	+0.00(+0.00%)

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.