Mortgage Backed Bond ETF SPDR (NY: SPMB )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.68	23.70	23.67	23.69	355,457	+0.01(+0.04%)
May 27, 2021	23.70	23.70	23.67	23.68	557,624	-0.03(-0.12%)
May 26, 2021	23.71	23.71	23.69	23.71	844,251	-0.01(-0.04%)
May 25, 2021	23.69	23.71	23.69	23.71	1,081,501	+0.02(+0.08%)
May 24, 2021	23.67	23.70	23.67	23.70	1,941,214	+0.04(+0.15%)
May 21, 2021	23.67	23.67	23.65	23.66	748,470	+0.00(+0.00%)
May 20, 2021	23.66	23.68	23.65	23.66	537,400	+0.01(+0.04%)
May 19, 2021	23.67	23.69	23.64	23.65	1,978,662	-0.01(-0.04%)
May 18, 2021	23.65	23.66	23.64	23.66	712,216	-0.01(-0.04%)
May 17, 2021	23.68	23.68	23.66	23.67	902,217	+0.00(+0.00%)
May 14, 2021	23.68	23.69	23.66	23.67	616,354	+0.00(+0.00%)
May 13, 2021	23.65	23.67	23.65	23.67	447,915	+0.04(+0.15%)
May 12, 2021	23.71	23.71	23.63	23.63	646,084	-0.07(-0.31%)
May 11, 2021	23.72	23.72	23.69	23.71	559,564	-0.04(-0.15%)
May 10, 2021	23.77	23.77	23.72	23.74	976,864	-0.03(-0.12%)
May 07, 2021	23.80	23.80	23.76	23.77	631,649	-0.01(-0.04%)
May 06, 2021	23.78	23.79	23.76	23.78	462,875	+0.02(+0.08%)
May 05, 2021	23.78	23.81	23.76	23.76	859,547	-0.03(-0.12%)
May 04, 2021	23.80	23.81	23.77	23.79	547,098	+0.03(+0.12%)
May 03, 2021	23.75	23.78	23.74	23.76	462,214	+0.01(+0.02%)
Apr 30, 2021	23.74	23.76	23.73	23.75	616,485	+0.03(+0.12%)
Apr 29, 2021	23.71	23.74	23.69	23.73	1,473,342	+0.00(+0.00%)
Apr 28, 2021	23.71	23.73	23.68	23.73	2,589,441	+0.03(+0.12%)
Apr 27, 2021	23.73	23.73	23.70	23.70	492,501	-0.04(-0.15%)
Apr 26, 2021	23.73	23.75	23.72	23.74	831,833	+0.00(+0.00%)
Apr 23, 2021	23.76	23.77	23.73	23.74	531,891	-0.02(-0.08%)
Apr 22, 2021	23.75	23.76	23.74	23.75	848,209	+0.01(+0.04%)
Apr 21, 2021	23.75	23.75	23.74	23.75	677,337	+0.00(+0.00%)
Apr 20, 2021	23.73	23.75	23.72	23.75	685,455	+0.02(+0.08%)
Apr 19, 2021	23.72	23.74	23.70	23.73	1,119,013	+0.02(+0.08%)
Apr 16, 2021	23.75	23.75	23.70	23.71	1,183,332	-0.04(-0.15%)
Apr 15, 2021	23.73	23.77	23.72	23.75	782,672	+0.03(+0.12%)
Apr 14, 2021	23.73	23.73	23.70	23.72	429,390	+0.00(+0.00%)
Apr 13, 2021	23.67	23.72	23.66	23.72	986,599	+0.05(+0.19%)
Apr 12, 2021	23.69	23.69	23.65	23.67	705,001	-0.01(-0.04%)
Apr 09, 2021	23.67	23.69	23.65	23.68	673,685	+0.00(+0.00%)
Apr 08, 2021	23.69	23.69	23.65	23.68	411,758	-0.01(-0.04%)
Apr 07, 2021	23.68	23.71	23.68	23.69	1,672,191	+0.00(+0.00%)
Apr 06, 2021	23.66	23.70	23.66	23.69	1,060,748	+0.04(+0.15%)
Apr 05, 2021	23.64	23.67	23.63	23.65	2,214,428	+0.03(+0.12%)
Apr 01, 2021	23.63	23.64	23.61	23.63	958,916	+0.02(+0.07%)
Mar 31, 2021	23.60	23.61	23.58	23.61	913,307	+0.02(+0.08%)
Mar 30, 2021	23.59	23.59	23.57	23.59	920,444	+0.00(+0.00%)
Mar 29, 2021	23.61	23.62	23.58	23.59	1,158,758	-0.02(-0.08%)
Mar 26, 2021	23.66	23.66	23.61	23.61	747,781	-0.05(-0.23%)
Mar 25, 2021	23.67	23.67	23.64	23.67	7,126,760	+0.01(+0.04%)
Mar 24, 2021	23.65	23.66	23.63	23.66	1,370,444	+0.01(+0.04%)
Mar 23, 2021	23.63	23.65	23.62	23.65	1,115,630	+0.05(+0.19%)
Mar 22, 2021	23.59	23.73	23.58	23.60	1,865,685	+0.01(+0.04%)
Mar 19, 2021	23.62	23.62	23.57	23.59	580,082	-0.01(-0.04%)
Mar 18, 2021	23.66	23.66	23.60	23.60	807,411	-0.07(-0.31%)
Mar 17, 2021	23.65	23.67	23.63	23.67	663,178	+0.01(+0.04%)
Mar 16, 2021	23.68	23.68	23.66	23.67	727,213	-0.02(-0.08%)
Mar 15, 2021	23.68	23.69	23.67	23.68	987,108	+0.02(+0.08%)
Mar 12, 2021	23.70	23.72	23.67	23.67	1,166,204	-0.06(-0.27%)
Mar 11, 2021	23.74	23.74	23.71	23.73	1,323,882	+0.02(+0.08%)
Mar 10, 2021	23.73	23.73	23.71	23.71	655,614	-0.01(-0.04%)
Mar 09, 2021	23.74	23.75	23.71	23.72	971,265	+0.00(+0.00%)
Mar 08, 2021	23.76	23.77	23.71	23.72	1,010,331	-0.05(-0.23%)
Mar 05, 2021	23.78	23.78	23.75	23.77	603,913	-0.01(-0.04%)
Mar 04, 2021	23.86	23.86	23.77	23.78	511,366	-0.06(-0.27%)
Mar 03, 2021	23.85	23.86	23.81	23.85	438,541	+0.03(+0.11%)
Mar 02, 2021	23.84	23.85	23.81	23.82	666,666	-0.01(-0.04%)

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.