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	426,771	+0.04(+0.19%)
May 28, 2020	23.78	23.80	23.75	23.79	260,191	-0.02(-0.07%)
May 27, 2020	23.82	23.82	23.79	23.81	184,693	+0.03(+0.11%)
May 26, 2020	23.82	23.82	23.77	23.78	224,713	-0.01(-0.04%)
May 22, 2020	23.82	23.82	23.74	23.79	151,129	+0.00(+0.00%)
May 21, 2020	23.81	23.82	23.77	23.79	468,263	-0.01(-0.04%)
May 20, 2020	23.79	23.82	23.75	23.80	297,896	+0.04(+0.15%)
May 19, 2020	23.77	23.78	23.72	23.76	1,059,331	+0.01(+0.04%)
May 18, 2020	23.78	23.78	23.74	23.75	254,098	-0.03(-0.11%)
May 15, 2020	23.82	23.83	23.74	23.78	265,717	-0.04(-0.19%)
May 14, 2020	23.86	23.86	23.79	23.82	186,132	+0.08(+0.34%)
May 13, 2020	23.77	23.79	23.73	23.74	450,538	-0.04(-0.15%)
May 12, 2020	23.88	23.88	23.74	23.78	263,072	-0.04(-0.19%)
May 11, 2020	23.85	23.85	23.76	23.82	302,088	-0.02(-0.07%)
May 08, 2020	23.85	23.86	23.80	23.84	208,197	-0.03(-0.11%)
May 07, 2020	23.94	23.94	23.83	23.87	358,284	-0.03(-0.11%)
May 06, 2020	23.82	23.90	23.79	23.90	300,070	+0.11(+0.45%)
May 05, 2020	23.93	23.93	23.79	23.79	324,477	-0.06(-0.26%)
May 04, 2020	23.83	23.89	23.75	23.85	373,598	+0.10(+0.41%)
May 01, 2020	23.88	23.88	23.69	23.75	725,195	-0.07(-0.31%)
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%)
Feb 03, 2020	23.12	23.12	23.10	23.10	164,684	-0.09(-0.38%)
Jan 31, 2020	23.06	23.19	23.06	23.19	210,769	+0.12(+0.53%)
Jan 30, 2020	23.07	23.11	23.06	23.07	104,491	-0.04(-0.15%)
Jan 29, 2020	23.09	23.10	23.08	23.10	142,726	+0.01(+0.04%)
Jan 28, 2020	23.08	23.09	23.07	23.09	152,426	-0.06(-0.27%)
Jan 27, 2020	23.07	23.15	23.07	23.15	264,987	+0.09(+0.38%)
Jan 24, 2020	23.10	23.10	23.06	23.07	143,779	-0.05(-0.23%)
Jan 23, 2020	23.12	23.12	23.03	23.12	137,474	+0.09(+0.40%)
Jan 22, 2020	23.01	23.05	23.01	23.03	202,321	+0.00(+0.02%)
Jan 21, 2020	23.06	23.07	23.02	23.02	278,402	+0.01(+0.04%)
Jan 17, 2020	23.02	23.02	23.00	23.01	727,098	-0.03(-0.11%)
Jan 16, 2020	23.03	23.06	23.00	23.04	358,588	-0.04(-0.19%)
Jan 15, 2020	23.01	23.08	23.01	23.08	1,246,224	+0.08(+0.34%)
Jan 14, 2020	23.00	23.02	23.00	23.01	105,299	+0.01(+0.06%)
Jan 13, 2020	23.00	23.01	22.98	22.99	412,254	-0.00(-0.02%)
Jan 10, 2020	23.02	23.02	22.98	23.00	186,046	+0.00(+0.00%)
Jan 09, 2020	22.97	23.00	22.94	23.00	119,109	-0.01(-0.04%)
Jan 08, 2020	22.98	23.03	22.98	23.01	144,005	+0.01(+0.04%)
Jan 07, 2020	22.98	23.02	22.98	23.00	379,763	-0.02(-0.08%)
Jan 06, 2020	23.03	23.03	23.00	23.01	189,200	-0.10(-0.42%)
Jan 03, 2020	23.15	23.15	22.99	23.11	475,314	+0.15(+0.65%)
Jan 02, 2020	22.92	22.99	22.92	22.96	270,206	+0.04(+0.19%)
Dec 31, 2019	22.97	22.97	22.92	22.92	110,853	-0.06(-0.25%)
Dec 30, 2019	22.96	23.00	22.93	22.97	149,761	+0.01(+0.06%)
Dec 27, 2019	22.94	22.97	22.93	22.96	121,904	+0.02(+0.08%)
Dec 26, 2019	22.92	22.96	22.89	22.94	60,220	+0.04(+0.15%)
Dec 24, 2019	22.86	22.91	22.86	22.91	54,116	+0.03(+0.11%)
Dec 23, 2019	22.90	22.93	22.88	22.88	303,533	-0.04(-0.15%)
Dec 20, 2019	22.86	22.92	22.86	22.92	88,751	-0.01(-0.04%)
Dec 19, 2019	22.87	22.93	22.86	22.93	388,673	+0.02(+0.08%)
Dec 18, 2019	22.88	22.91	22.86	22.91	74,703	-0.01(-0.04%)
Dec 17, 2019	22.92	22.92	22.89	22.92	116,563	+0.03(+0.11%)
Dec 16, 2019	22.88	22.91	22.87	22.89	87,127	-0.05(-0.23%)
Dec 13, 2019	22.86	22.94	22.86	22.94	261,712	+0.06(+0.27%)
Dec 12, 2019	22.87	22.92	22.87	22.88	235,061	-0.04(-0.15%)
Dec 11, 2019	22.86	22.93	22.86	22.92	224,319	+0.03(+0.13%)
Dec 10, 2019	22.88	22.90	22.88	22.89	98,427	-0.01(-0.06%)
Dec 09, 2019	22.92	22.92	22.90	22.90	92,814	-0.02(-0.08%)
Dec 06, 2019	22.89	22.92	22.88	22.92	111,836	-0.02(-0.08%)
Dec 05, 2019	22.88	22.94	22.88	22.94	120,429	+0.01(+0.04%)
Dec 04, 2019	22.99	22.99	22.91	22.93	115,893	-0.01(-0.04%)
Dec 03, 2019	22.96	22.96	22.92	22.94	93,613	+0.03(+0.11%)
Dec 02, 2019	22.88	22.91	22.77	22.91	180,787	+0.02(+0.09%)
Nov 29, 2019	22.83	22.90	22.83	22.89	45,585	-0.01(-0.06%)
Nov 27, 2019	22.85	22.90	22.85	22.90	158,746	-0.03(-0.11%)
Nov 26, 2019	22.93	22.93	22.88	22.93	63,480	+0.04(+0.19%)
Nov 25, 2019	22.92	22.92	22.86	22.88	155,870	-0.01(-0.04%)
Nov 22, 2019	22.84	22.89	22.84	22.89	167,107	-0.02(-0.08%)
Nov 21, 2019	22.85	22.91	22.85	22.91	100,941	+0.00(+0.00%)
Nov 20, 2019	22.93	22.93	22.84	22.91	103,887	+0.01(+0.04%)
Nov 19, 2019	22.92	22.92	22.84	22.90	117,041	-0.02(-0.08%)
Nov 18, 2019	22.80	22.92	22.80	22.92	102,051	+0.02(+0.08%)
Nov 15, 2019	22.79	22.90	22.79	22.90	79,716	+0.08(+0.34%)
Nov 14, 2019	22.81	22.86	22.81	22.82	98,345	-0.05(-0.23%)
Nov 13, 2019	22.88	22.88	22.82	22.88	114,659	-0.01(-0.04%)
Nov 12, 2019	22.87	22.88	22.78	22.88	119,192	+0.02(+0.08%)
Nov 11, 2019	22.87	22.87	22.81	22.87	65,394	+0.02(+0.08%)
Nov 08, 2019	22.81	22.85	22.77	22.85	106,059	+0.05(+0.23%)
Nov 07, 2019	22.84	22.84	22.74	22.80	958,702	-0.13(-0.57%)
Nov 06, 2019	22.86	22.93	22.85	22.93	173,078	+0.11(+0.50%)
Nov 05, 2019	22.88	22.88	22.81	22.81	283,458	-0.09(-0.38%)
Nov 04, 2019	22.83	22.90	22.83	22.90	119,297	-0.01(-0.04%)
Nov 01, 2019	22.88	22.91	22.84	22.91	201,009	-0.01(-0.03%)
Oct 31, 2019	22.79	22.92	22.79	22.92	82,980	+0.03(+0.11%)
Oct 30, 2019	22.76	22.89	22.76	22.89	669,020	+0.10(+0.46%)
Oct 29, 2019	22.74	22.80	22.74	22.79	77,376	+0.04(+0.19%)
Oct 28, 2019	22.72	22.76	22.72	22.74	113,339	-0.01(-0.04%)
Oct 25, 2019	22.83	22.83	22.75	22.75	266,472	-0.05(-0.23%)
Oct 24, 2019	22.86	22.86	22.79	22.80	123,956	+0.01(+0.04%)
Oct 23, 2019	22.86	22.86	22.74	22.79	357,811	-0.02(-0.08%)
Oct 22, 2019	22.74	22.81	22.74	22.81	119,021	+0.07(+0.31%)
Oct 21, 2019	22.80	22.80	22.72	22.74	81,751	-0.05(-0.23%)
Oct 18, 2019	22.74	22.79	22.73	22.79	1,070,482	+0.00(+0.00%)
Oct 17, 2019	22.76	22.82	22.76	22.79	240,851	+0.01(+0.04%)
Oct 16, 2019	22.81	22.81	22.78	22.79	121,405	-0.03(-0.11%)
Oct 15, 2019	22.72	22.83	22.72	22.81	116,827	-0.07(-0.30%)
Oct 14, 2019	22.73	22.88	22.73	22.88	83,599	+0.10(+0.42%)
Oct 11, 2019	22.86	22.86	22.77	22.79	178,643	-0.05(-0.23%)
Oct 10, 2019	22.79	22.86	22.79	22.84	147,350	+0.00(+0.00%)
Oct 09, 2019	22.84	22.86	22.82	22.84	416,258	+0.00(+0.00%)
Oct 08, 2019	22.95	22.95	22.81	22.84	353,865	-0.04(-0.19%)
Oct 07, 2019	22.91	22.91	22.87	22.88	643,014	-0.02(-0.08%)
Oct 04, 2019	22.91	22.91	22.87	22.90	59,356	+0.00(+0.00%)
Oct 03, 2019	22.83	22.90	22.83	22.90	161,416	+0.07(+0.31%)
Oct 02, 2019	22.81	22.87	22.81	22.83	143,774	+0.04(+0.19%)
Oct 01, 2019	22.83	22.86	22.78	22.79	143,546	-0.04(-0.17%)
Sep 30, 2019	22.82	22.82	22.79	22.82	150,500	+0.03(+0.11%)
Sep 27, 2019	22.82	22.82	22.78	22.80	136,507	+0.01(+0.04%)
Sep 26, 2019	22.81	22.81	22.77	22.79	4,620,438	+0.02(+0.08%)
Sep 25, 2019	22.82	22.82	22.74	22.77	4,589,857	-0.08(-0.36%)
Sep 24, 2019	22.75	22.86	22.75	22.85	4,838,331	+0.05(+0.21%)

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.