Mortgage Backed Bond ETF SPDR (NY: SPMB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	23.59	23.64	23.59	23.65	434,529	+0.05(+0.19%)
Sep 29, 2021	23.61	23.62	23.59	23.60	1,027,457	-0.01(-0.04%)
Sep 28, 2021	23.62	23.62	23.58	23.61	1,081,018	-0.01(-0.04%)
Sep 27, 2021	23.63	23.64	23.61	23.62	712,977	-0.01(-0.04%)
Sep 24, 2021	23.64	23.65	23.60	23.63	707,702	-0.02(-0.08%)
Sep 23, 2021	23.69	23.69	23.63	23.65	944,245	-0.05(-0.19%)
Sep 22, 2021	23.69	23.71	23.67	23.69	1,007,304	-0.02(-0.08%)
Sep 21, 2021	23.71	23.74	23.70	23.71	875,319	-0.02(-0.08%)
Sep 20, 2021	23.71	23.73	23.71	23.73	634,892	+0.03(+0.12%)
Sep 17, 2021	23.72	23.72	23.68	23.70	922,966	-0.02(-0.08%)
Sep 16, 2021	23.71	23.74	23.70	23.72	901,869	-0.03(-0.12%)
Sep 15, 2021	23.77	23.77	23.73	23.75	534,961	+0.00(+0.00%)
Sep 14, 2021	23.72	23.76	23.72	23.75	697,745	+0.02(+0.08%)
Sep 13, 2021	23.73	23.73	23.72	23.73	354,975	+0.01(+0.04%)
Sep 10, 2021	23.73	23.73	23.70	23.72	687,167	-0.02(-0.08%)
Sep 09, 2021	23.74	23.74	23.72	23.74	542,741	+0.00(+0.00%)
Sep 08, 2021	23.74	23.77	23.72	23.74	505,063	+0.00(+0.00%)
Sep 07, 2021	23.74	23.74	23.72	23.74	527,717	+0.00(+0.00%)
Sep 03, 2021	23.75	23.75	23.72	23.74	538,164	+0.00(+0.00%)
Sep 02, 2021	23.75	23.75	23.73	23.74	499,789	+0.01(+0.04%)
Sep 01, 2021	23.73	23.74	23.72	23.73	697,716	+0.00(+0.01%)
Aug 31, 2021	23.73	23.73	23.72	23.73	796,930	+0.00(+0.00%)
Aug 30, 2021	23.74	23.74	23.72	23.73	981,137	+0.00(+0.00%)
Aug 27, 2021	23.69	23.73	23.68	23.73	475,191	+0.04(+0.15%)
Aug 26, 2021	23.68	23.69	23.67	23.69	507,264	+0.00(+0.00%)
Aug 25, 2021	23.70	23.71	23.68	23.69	756,412	-0.02(-0.08%)
Aug 24, 2021	23.71	23.71	23.70	23.71	460,942	+0.02(+0.08%)
Aug 23, 2021	23.69	23.71	23.68	23.69	770,828	+0.00(+0.00%)
Aug 20, 2021	23.73	23.73	23.68	23.69	653,029	-0.02(-0.08%)
Aug 19, 2021	23.72	23.72	23.69	23.71	366,122	+0.01(+0.04%)
Aug 18, 2021	23.67	23.71	23.67	23.70	579,321	+0.02(+0.08%)
Aug 17, 2021	23.71	23.71	23.68	23.68	456,086	-0.03(-0.12%)
Aug 16, 2021	23.71	23.73	23.71	23.71	478,457	+0.00(+0.00%)
Aug 13, 2021	23.69	23.71	23.68	23.71	766,846	+0.03(+0.12%)
Aug 12, 2021	23.70	23.72	23.68	23.68	418,653	-0.02(-0.08%)
Aug 11, 2021	23.66	23.70	23.65	23.70	610,468	+0.04(+0.16%)
Aug 10, 2021	23.69	23.69	23.65	23.66	376,142	-0.03(-0.12%)
Aug 09, 2021	23.75	23.75	23.68	23.69	579,271	-0.03(-0.12%)
Aug 06, 2021	23.77	23.77	23.71	23.72	333,063	-0.06(-0.23%)
Aug 05, 2021	23.81	23.81	23.76	23.77	591,738	-0.04(-0.15%)
Aug 04, 2021	23.81	23.83	23.77	23.81	538,982	+0.01(+0.04%)
Aug 03, 2021	23.81	23.81	23.79	23.80	760,178	+0.01(+0.04%)
Aug 02, 2021	23.78	23.80	23.77	23.79	521,998	+0.04(+0.16%)
Jul 30, 2021	23.75	23.76	23.74	23.75	617,587	+0.01(+0.04%)
Jul 29, 2021	23.73	23.75	23.73	23.74	829,692	-0.01(-0.04%)
Jul 28, 2021	23.73	23.75	23.72	23.75	652,935	+0.02(+0.08%)
Jul 27, 2021	23.73	23.73	23.72	23.73	553,118	+0.01(+0.04%)
Jul 26, 2021	23.74	23.74	23.71	23.73	607,531	-0.01(-0.04%)
Jul 23, 2021	23.72	23.73	23.72	23.73	1,133,204	+0.01(+0.04%)
Jul 22, 2021	23.69	23.73	23.68	23.73	1,760,831	+0.04(+0.15%)
Jul 21, 2021	23.70	23.71	23.68	23.69	609,879	-0.04(-0.15%)
Jul 20, 2021	23.72	23.74	23.71	23.73	844,344	+0.00(+0.00%)
Jul 19, 2021	23.68	23.73	23.68	23.73	692,258	+0.07(+0.31%)
Jul 16, 2021	23.67	23.68	23.65	23.65	787,422	-0.04(-0.15%)
Jul 15, 2021	23.68	23.69	23.66	23.69	480,663	+0.02(+0.08%)
Jul 14, 2021	23.64	23.67	23.63	23.67	759,449	+0.05(+0.23%)
Jul 13, 2021	23.65	23.65	23.61	23.62	692,868	-0.03(-0.12%)
Jul 12, 2021	23.66	23.67	23.62	23.64	653,666	-0.02(-0.08%)
Jul 09, 2021	23.71	23.71	23.64	23.66	664,088	-0.05(-0.23%)
Jul 08, 2021	23.73	23.73	23.71	23.72	1,233,399	+0.02(+0.08%)
Jul 07, 2021	23.71	23.71	23.66	23.70	790,705	+0.01(+0.04%)
Jul 06, 2021	23.66	23.69	23.66	23.69	374,804	+0.05(+0.19%)
Jul 02, 2021	23.62	23.66	23.62	23.64	380,928	+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.