Mortgage Backed Bond ETF SPDR (NY: SPMB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	21.43	21.49	21.42	21.42	909,992	+0.11(+0.53%)
Jun 29, 2022	21.13	21.32	21.13	21.31	1,070,440	+0.17(+0.80%)
Jun 28, 2022	21.10	21.18	21.10	21.14	2,086,891	+0.00(+0.00%)
Jun 27, 2022	21.14	21.22	21.13	21.14	2,081,977	-0.08(-0.40%)
Jun 24, 2022	21.24	21.30	21.21	21.23	2,529,660	-0.03(-0.13%)
Jun 23, 2022	21.27	21.40	21.25	21.26	1,381,272	+0.08(+0.40%)
Jun 22, 2022	21.13	21.22	21.13	21.17	1,089,064	+0.19(+0.89%)
Jun 21, 2022	20.97	21.04	20.97	20.98	1,317,107	-0.04(-0.18%)
Jun 17, 2022	21.05	21.08	20.91	21.02	1,041,227	-0.01(-0.04%)
Jun 16, 2022	20.79	21.04	20.77	21.03	1,245,688	+0.09(+0.45%)
Jun 15, 2022	20.91	20.97	20.79	20.94	1,658,521	+0.30(+1.45%)
Jun 14, 2022	20.97	20.99	20.64	20.64	1,302,181	-0.28(-1.34%)
Jun 13, 2022	21.10	21.13	20.87	20.92	2,438,292	-0.40(-1.89%)
Jun 10, 2022	21.44	21.44	21.28	21.32	1,250,795	-0.23(-1.09%)
Jun 09, 2022	21.49	21.56	21.48	21.56	653,351	+0.05(+0.22%)
Jun 08, 2022	21.59	21.59	21.49	21.51	602,740	-0.09(-0.43%)
Jun 07, 2022	21.53	21.63	21.53	21.60	844,233	+0.08(+0.39%)
Jun 06, 2022	21.66	21.67	21.50	21.52	1,345,192	-0.14(-0.65%)
Jun 03, 2022	21.69	21.73	21.66	21.66	692,433	-0.07(-0.30%)
Jun 02, 2022	21.70	21.74	21.66	21.72	825,442	+0.05(+0.22%)
Jun 01, 2022	21.77	21.78	21.64	21.68	1,175,712	-0.05(-0.24%)
May 31, 2022	21.77	21.77	21.72	21.73	783,969	-0.18(-0.81%)
May 27, 2022	21.91	21.92	21.87	21.91	677,193	+0.06(+0.26%)
May 26, 2022	21.90	21.91	21.81	21.85	658,889	+0.01(+0.04%)
May 25, 2022	21.84	21.86	21.79	21.84	623,109	+0.05(+0.21%)
May 24, 2022	21.70	21.83	21.63	21.79	1,188,671	+0.16(+0.73%)
May 23, 2022	21.68	21.73	21.63	21.64	1,982,937	-0.08(-0.39%)
May 20, 2022	21.68	21.73	21.66	21.72	1,044,691	+0.05(+0.22%)
May 19, 2022	21.69	21.71	21.64	21.67	737,009	+0.10(+0.48%)
May 18, 2022	21.48	21.61	21.46	21.57	867,838	+0.04(+0.17%)
May 17, 2022	21.56	21.58	21.52	21.53	1,127,930	-0.13(-0.60%)
May 16, 2022	21.63	21.69	21.62	21.66	830,697	+0.11(+0.52%)
May 13, 2022	21.56	21.62	21.54	21.55	983,952	-0.08(-0.39%)
May 12, 2022	21.61	21.69	21.59	21.64	1,138,098	+0.07(+0.35%)
May 11, 2022	21.43	21.57	21.42	21.56	1,650,044	+0.07(+0.30%)
May 10, 2022	21.50	21.57	21.49	21.50	1,396,489	+0.08(+0.39%)
May 09, 2022	21.29	21.41	21.28	21.41	1,211,328	+0.12(+0.57%)
May 06, 2022	21.29	21.36	21.24	21.29	1,228,370	-0.06(-0.26%)
May 05, 2022	21.49	21.49	21.27	21.35	893,178	-0.19(-0.87%)
May 04, 2022	21.37	21.56	21.32	21.53	2,403,928	+0.13(+0.61%)
May 03, 2022	21.42	21.47	21.39	21.40	1,166,281	+0.02(+0.09%)
May 02, 2022	21.47	21.48	21.36	21.38	1,252,829	-0.13(-0.63%)
Apr 29, 2022	21.55	21.57	21.50	21.52	1,264,914	-0.09(-0.43%)
Apr 28, 2022	21.63	21.65	21.57	21.61	1,452,009	-0.04(-0.17%)
Apr 27, 2022	21.69	21.69	21.63	21.65	1,001,554	-0.04(-0.17%)
Apr 26, 2022	21.70	21.70	21.64	21.69	637,974	+0.07(+0.35%)
Apr 25, 2022	21.50	21.66	21.50	21.61	1,086,085	+0.20(+0.92%)
Apr 22, 2022	21.38	21.45	21.34	21.42	1,056,118	-0.04(-0.17%)
Apr 21, 2022	21.55	21.55	21.39	21.45	1,126,827	-0.13(-0.61%)
Apr 20, 2022	21.53	21.60	21.53	21.58	1,001,046	+0.10(+0.48%)
Apr 19, 2022	21.54	21.59	21.48	21.48	1,010,801	-0.18(-0.82%)
Apr 18, 2022	21.74	21.74	21.66	21.66	1,415,628	-0.07(-0.30%)
Apr 14, 2022	21.86	21.86	21.70	21.72	841,834	-0.16(-0.72%)
Apr 13, 2022	21.90	21.97	21.86	21.88	1,025,510	+0.04(+0.17%)
Apr 12, 2022	21.85	21.90	21.83	21.84	1,107,149	+0.09(+0.43%)
Apr 11, 2022	21.76	21.78	21.73	21.75	954,809	-0.08(-0.38%)
Apr 08, 2022	21.87	21.88	21.80	21.84	700,058	-0.07(-0.34%)
Apr 07, 2022	21.97	21.98	21.91	21.91	926,680	-0.09(-0.42%)
Apr 06, 2022	21.95	22.05	21.94	22.00	1,165,146	-0.04(-0.17%)
Apr 05, 2022	22.17	22.18	22.03	22.04	720,102	-0.21(-0.92%)
Apr 04, 2022	22.27	22.27	22.24	22.25	1,278,182	+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.