Mortgage Backed Bond ETF SPDR (NY: SPMB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.82	23.86	23.78	23.83	426,767	+0.04(+0.19%)
May 28, 2020	23.78	23.80	23.75	23.79	260,189	-0.02(-0.07%)
May 27, 2020	23.82	23.82	23.79	23.81	184,691	+0.03(+0.11%)
May 26, 2020	23.82	23.82	23.77	23.78	224,711	-0.01(-0.04%)
May 22, 2020	23.82	23.82	23.74	23.79	151,127	+0.00(+0.00%)
May 21, 2020	23.81	23.82	23.77	23.79	468,258	-0.01(-0.04%)
May 20, 2020	23.79	23.82	23.75	23.80	297,893	+0.04(+0.15%)
May 19, 2020	23.77	23.78	23.72	23.76	1,059,320	+0.01(+0.04%)
May 18, 2020	23.78	23.78	23.74	23.75	254,095	-0.03(-0.11%)
May 15, 2020	23.82	23.83	23.74	23.78	265,714	-0.04(-0.19%)
May 14, 2020	23.86	23.86	23.79	23.82	186,130	+0.08(+0.34%)
May 13, 2020	23.77	23.79	23.73	23.74	450,533	-0.04(-0.15%)
May 12, 2020	23.88	23.88	23.74	23.78	263,069	-0.04(-0.19%)
May 11, 2020	23.85	23.85	23.76	23.82	302,085	-0.02(-0.07%)
May 08, 2020	23.85	23.86	23.80	23.84	208,195	-0.03(-0.11%)
May 07, 2020	23.94	23.94	23.83	23.87	358,280	-0.03(-0.11%)
May 06, 2020	23.82	23.90	23.79	23.90	300,067	+0.11(+0.45%)
May 05, 2020	23.93	23.93	23.79	23.79	324,473	-0.06(-0.26%)
May 04, 2020	23.83	23.89	23.75	23.85	373,594	+0.10(+0.41%)

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.