Mortgage Backed Bond ETF SPDR (NY: SPMB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.90	23.93	23.85	23.91	425,479	+0.04(+0.19%)
May 28, 2020	23.85	23.87	23.83	23.86	259,404	-0.02(-0.07%)
May 27, 2020	23.89	23.89	23.86	23.88	184,134	+0.03(+0.11%)
May 26, 2020	23.90	23.90	23.84	23.85	224,033	-0.01(-0.04%)
May 22, 2020	23.89	23.89	23.82	23.86	150,672	+0.00(+0.00%)
May 21, 2020	23.88	23.89	23.84	23.86	466,846	-0.01(-0.04%)
May 20, 2020	23.86	23.90	23.83	23.87	296,994	+0.04(+0.15%)
May 19, 2020	23.84	23.85	23.79	23.83	1,056,125	+0.01(+0.04%)
May 18, 2020	23.85	23.85	23.81	23.83	253,329	-0.03(-0.11%)
May 15, 2020	23.89	23.91	23.82	23.85	264,912	-0.04(-0.19%)
May 14, 2020	23.93	23.93	23.86	23.90	185,569	+0.08(+0.34%)
May 13, 2020	23.84	23.86	23.80	23.82	449,174	-0.04(-0.15%)
May 12, 2020	23.95	23.95	23.82	23.85	262,276	-0.04(-0.19%)
May 11, 2020	23.92	23.92	23.83	23.90	301,174	-0.02(-0.07%)
May 08, 2020	23.92	23.93	23.87	23.91	207,567	-0.03(-0.11%)
May 07, 2020	24.01	24.01	23.91	23.94	357,199	-0.03(-0.11%)
May 06, 2020	23.89	23.97	23.86	23.97	299,162	+0.11(+0.45%)
May 05, 2020	24.00	24.00	23.86	23.86	323,495	-0.06(-0.26%)
May 04, 2020	23.91	23.96	23.83	23.92	372,468	+0.10(+0.41%)
May 01, 2020	23.95	23.95	23.76	23.83	723,000	-0.07(-0.31%)
Apr 30, 2020	23.85	23.92	23.81	23.90	625,483	+0.08(+0.34%)
Apr 29, 2020	23.84	23.89	23.73	23.82	451,411	+0.06(+0.26%)
Apr 28, 2020	23.85	23.85	23.70	23.76	324,932	-0.02(-0.07%)
Apr 27, 2020	23.78	23.95	23.70	23.77	366,444	+0.00(+0.00%)
Apr 24, 2020	23.72	23.89	23.71	23.77	533,189	-0.08(-0.33%)
Apr 23, 2020	23.71	23.85	23.71	23.85	914,285	+0.17(+0.71%)
Apr 22, 2020	23.74	23.76	23.65	23.69	485,338	-0.02(-0.08%)
Apr 21, 2020	23.63	23.70	23.58	23.70	414,883	+0.01(+0.04%)
Apr 20, 2020	23.69	23.71	23.63	23.69	600,516	+0.04(+0.15%)
Apr 17, 2020	23.68	23.73	23.61	23.66	711,295	+0.05(+0.23%)
Apr 16, 2020	23.54	23.77	23.54	23.61	1,100,757	-0.06(-0.26%)
Apr 15, 2020	23.63	23.77	23.61	23.67	504,371	+0.04(+0.15%)
Apr 14, 2020	23.66	23.67	23.49	23.63	627,429	+0.10(+0.41%)
Apr 13, 2020	23.72	23.72	23.46	23.54	444,808	-0.16(-0.67%)
Apr 09, 2020	23.77	23.82	23.61	23.69	537,924	-0.01(-0.04%)
Apr 08, 2020	23.87	23.87	23.66	23.70	290,545	+0.03(+0.11%)
Apr 07, 2020	23.76	23.77	23.61	23.68	427,118	+0.05(+0.23%)
Apr 06, 2020	23.56	23.69	23.56	23.62	256,535	-0.06(-0.26%)
Apr 03, 2020	23.82	23.83	23.60	23.69	281,136	+0.02(+0.07%)
Apr 02, 2020	23.69	23.72	23.56	23.67	598,661	+0.05(+0.23%)
Apr 01, 2020	23.66	23.69	23.54	23.61	532,855	-0.00(-0.01%)
Mar 31, 2020	23.68	23.70	23.52	23.62	1,946,439	-0.04(-0.15%)
Mar 30, 2020	23.64	23.75	23.63	23.65	548,533	+0.17(+0.72%)
Mar 27, 2020	23.25	23.61	23.25	23.48	693,656	+0.03(+0.11%)
Mar 26, 2020	23.50	23.51	23.21	23.46	4,233,763	+0.04(+0.15%)
Mar 25, 2020	23.11	23.55	23.11	23.42	1,100,773	-0.04(-0.19%)
Mar 24, 2020	23.11	23.54	23.11	23.47	1,025,136	+0.32(+1.38%)
Mar 23, 2020	22.51	23.23	22.51	23.15	1,000,503	+0.19(+0.81%)
Mar 20, 2020	22.26	23.01	22.24	22.96	1,202,992	+0.27(+1.21%)
Mar 19, 2020	22.87	23.56	22.65	22.69	1,272,478	-0.34(-1.46%)
Mar 18, 2020	23.06	23.20	22.89	23.02	565,977	-0.16(-0.69%)
Mar 17, 2020	22.96	23.35	22.85	23.18	1,766,047	-0.04(-0.15%)
Mar 16, 2020	23.01	23.36	22.32	23.22	1,444,132	-0.01(-0.04%)
Mar 13, 2020	21.55	23.37	21.55	23.23	1,522,472	+2.61(+12.66%)
Mar 12, 2020	23.23	23.62	19.93	20.62	1,917,793	-2.72(-11.66%)
Mar 11, 2020	23.36	23.50	23.33	23.34	563,262	-0.11(-0.45%)
Mar 10, 2020	23.43	23.53	23.41	23.44	5,660,733	-0.12(-0.51%)
Mar 09, 2020	24.05	24.05	23.52	23.56	765,266	-0.03(-0.11%)
Mar 06, 2020	23.51	23.61	23.51	23.59	440,513	+0.08(+0.34%)
Mar 05, 2020	23.62	23.62	23.48	23.51	462,143	+0.02(+0.08%)
Mar 04, 2020	23.57	23.57	23.45	23.49	553,076	+0.00(+0.00%)
Mar 03, 2020	23.50	23.50	23.44	23.49	488,868	+0.08(+0.34%)

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.