Mortgage Backed Bond ETF SPDR (NY: SPMB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	23.63	23.63	23.61	23.63	800,730	+0.03(+0.12%)
Jun 29, 2021	23.62	23.62	23.60	23.60	502,909	-0.01(-0.04%)
Jun 28, 2021	23.58	23.62	23.58	23.61	501,309	+0.04(+0.15%)
Jun 25, 2021	23.59	23.59	23.56	23.57	443,874	-0.01(-0.04%)
Jun 24, 2021	23.57	23.59	23.57	23.58	564,475	+0.01(+0.04%)
Jun 23, 2021	23.57	23.58	23.55	23.57	466,952	+0.01(+0.04%)
Jun 22, 2021	23.56	23.57	23.55	23.57	874,033	+0.04(+0.16%)
Jun 21, 2021	23.56	23.57	23.53	23.53	1,701,891	-0.05(-0.23%)
Jun 18, 2021	23.57	23.58	23.51	23.58	7,450,482	+0.02(+0.08%)
Jun 17, 2021	23.54	23.58	23.53	23.57	4,192,594	+0.05(+0.23%)
Jun 16, 2021	23.60	23.62	23.51	23.51	4,313,078	-0.09(-0.39%)
Jun 15, 2021	23.60	23.62	23.59	23.60	408,986	-0.01(-0.04%)
Jun 14, 2021	23.63	23.63	23.60	23.61	430,238	-0.04(-0.15%)
Jun 11, 2021	23.66	23.66	23.63	23.65	467,570	-0.02(-0.08%)
Jun 10, 2021	23.64	23.67	23.62	23.67	854,649	+0.01(+0.04%)
Jun 09, 2021	23.64	23.66	23.64	23.66	591,887	+0.02(+0.08%)
Jun 08, 2021	23.63	23.65	23.62	23.64	852,211	+0.00(+0.00%)
Jun 07, 2021	23.66	23.66	23.63	23.64	387,517	-0.01(-0.04%)
Jun 04, 2021	23.62	23.67	23.62	23.65	513,445	+0.04(+0.16%)
Jun 03, 2021	23.63	23.63	23.60	23.61	639,116	-0.02(-0.08%)
Jun 02, 2021	23.63	23.64	23.62	23.63	451,207	+0.00(+0.00%)
Jun 01, 2021	23.62	23.63	23.60	23.63	530,682	+0.01(+0.06%)
May 28, 2021	23.61	23.62	23.60	23.62	356,532	+0.01(+0.04%)
May 27, 2021	23.62	23.63	23.60	23.61	559,311	-0.03(-0.12%)
May 26, 2021	23.64	23.64	23.62	23.63	846,805	-0.01(-0.04%)
May 25, 2021	23.62	23.64	23.62	23.64	1,084,773	+0.02(+0.08%)
May 24, 2021	23.60	23.62	23.60	23.62	1,947,086	+0.04(+0.15%)
May 21, 2021	23.60	23.60	23.58	23.59	750,735	+0.00(+0.00%)
May 20, 2021	23.59	23.61	23.58	23.59	539,026	+0.01(+0.04%)
May 19, 2021	23.60	23.62	23.57	23.58	1,984,648	-0.01(-0.04%)
May 18, 2021	23.58	23.59	23.57	23.59	714,371	-0.01(-0.04%)
May 17, 2021	23.61	23.61	23.59	23.60	904,947	+0.00(+0.00%)
May 14, 2021	23.61	23.62	23.59	23.60	618,218	+0.00(+0.00%)
May 13, 2021	23.58	23.60	23.58	23.60	449,271	+0.04(+0.15%)
May 12, 2021	23.63	23.63	23.56	23.56	648,039	-0.07(-0.31%)
May 11, 2021	23.65	23.65	23.62	23.63	561,257	-0.04(-0.15%)
May 10, 2021	23.70	23.70	23.65	23.67	979,819	-0.03(-0.12%)
May 07, 2021	23.72	23.73	23.69	23.70	633,560	-0.01(-0.04%)
May 06, 2021	23.71	23.72	23.69	23.71	464,275	+0.02(+0.08%)
May 05, 2021	23.71	23.74	23.69	23.69	862,147	-0.03(-0.12%)
May 04, 2021	23.72	23.73	23.70	23.72	548,753	+0.03(+0.12%)
May 03, 2021	23.68	23.71	23.67	23.69	463,613	+0.01(+0.02%)
Apr 30, 2021	23.66	23.69	23.66	23.68	618,350	+0.03(+0.12%)
Apr 29, 2021	23.64	23.66	23.62	23.66	1,477,799	+0.00(+0.00%)
Apr 28, 2021	23.64	23.66	23.61	23.66	2,597,275	+0.03(+0.12%)
Apr 27, 2021	23.66	23.66	23.63	23.63	493,991	-0.04(-0.15%)
Apr 26, 2021	23.66	23.67	23.65	23.66	834,350	+0.00(+0.00%)
Apr 23, 2021	23.69	23.70	23.66	23.66	533,500	-0.02(-0.08%)
Apr 22, 2021	23.68	23.69	23.66	23.68	850,775	+0.01(+0.04%)
Apr 21, 2021	23.67	23.68	23.66	23.67	679,386	+0.00(+0.00%)
Apr 20, 2021	23.66	23.67	23.65	23.67	687,528	+0.02(+0.08%)
Apr 19, 2021	23.65	23.66	23.63	23.66	1,122,398	+0.02(+0.08%)
Apr 16, 2021	23.67	23.67	23.63	23.64	1,186,912	-0.04(-0.15%)
Apr 15, 2021	23.66	23.70	23.65	23.67	785,040	+0.03(+0.12%)
Apr 14, 2021	23.66	23.66	23.63	23.65	430,689	+0.00(+0.00%)
Apr 13, 2021	23.60	23.65	23.59	23.65	989,584	+0.05(+0.19%)
Apr 12, 2021	23.62	23.62	23.58	23.60	707,134	-0.01(-0.04%)
Apr 09, 2021	23.60	23.61	23.57	23.61	675,723	+0.00(+0.00%)
Apr 08, 2021	23.62	23.62	23.58	23.61	413,004	-0.01(-0.04%)
Apr 07, 2021	23.61	23.64	23.61	23.62	1,677,250	+0.00(+0.00%)
Apr 06, 2021	23.59	23.63	23.59	23.62	1,063,957	+0.04(+0.15%)
Apr 05, 2021	23.56	23.59	23.56	23.58	2,221,127	+0.03(+0.12%)

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.