SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
NYSEARCA: SPMB · Real-Time Price · USD
21.87
+0.04 (0.18%)
Oct 29, 2024, 4:00 PM EDT - Market closed
SPMB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 28, 2024 | 21.88 | 21.89 | 21.77 | 21.83 | 21.83 | -0.18% | 1,194,627 |
Oct 25, 2024 | 22.00 | 22.04 | 21.86 | 21.87 | 21.87 | -0.27% | 694,514 |
Oct 24, 2024 | 21.92 | 22.04 | 21.87 | 21.93 | 21.93 | 0.09% | 845,923 |
Oct 23, 2024 | 21.91 | 21.96 | 21.87 | 21.91 | 21.91 | -0.32% | 1,646,810 |
Oct 22, 2024 | 21.98 | 22.05 | 21.96 | 21.98 | 21.98 | 0.05% | 8,133,019 |
Oct 21, 2024 | 22.04 | 22.06 | 21.96 | 21.97 | 21.97 | -0.72% | 561,698 |
Oct 18, 2024 | 22.15 | 22.18 | 22.12 | 22.13 | 22.13 | 0.14% | 666,753 |
Oct 17, 2024 | 22.16 | 22.17 | 22.10 | 22.10 | 22.10 | -0.45% | 667,216 |
Oct 16, 2024 | 22.20 | 22.25 | 22.20 | 22.20 | 22.20 | - | 1,261,358 |
Oct 15, 2024 | 22.22 | 22.24 | 22.18 | 22.20 | 22.20 | 0.32% | 559,531 |
Oct 14, 2024 | 22.09 | 22.14 | 22.09 | 22.13 | 22.13 | -0.09% | 446,320 |
Oct 11, 2024 | 22.15 | 22.17 | 22.10 | 22.15 | 22.15 | -0.05% | 937,447 |
Oct 10, 2024 | 22.14 | 22.17 | 22.10 | 22.16 | 22.16 | 0.05% | 773,151 |
Oct 9, 2024 | 22.20 | 22.22 | 22.15 | 22.15 | 22.15 | -0.32% | 910,364 |
Oct 8, 2024 | 22.17 | 22.23 | 22.15 | 22.22 | 22.22 | 0.23% | 927,299 |
Oct 7, 2024 | 22.15 | 22.20 | 22.13 | 22.17 | 22.17 | -0.23% | 815,622 |
Oct 4, 2024 | 22.24 | 22.29 | 22.21 | 22.22 | 22.22 | -0.85% | 600,912 |
Oct 3, 2024 | 22.46 | 22.47 | 22.40 | 22.41 | 22.41 | -0.36% | 475,363 |
Oct 2, 2024 | 22.48 | 22.53 | 22.45 | 22.49 | 22.49 | -0.27% | 995,685 |
Oct 1, 2024 | 22.51 | 22.59 | 22.50 | 22.55 | 22.55 | 0.09% | 1,170,703 |
Sep 30, 2024 | 22.58 | 22.59 | 22.51 | 22.53 | 22.47 | -0.27% | 740,196 |
Sep 27, 2024 | 22.61 | 22.63 | 22.56 | 22.59 | 22.53 | 0.18% | 1,085,235 |
Sep 26, 2024 | 22.55 | 22.58 | 22.49 | 22.55 | 22.49 | 0.09% | 893,296 |
Sep 25, 2024 | 22.58 | 22.59 | 22.53 | 22.53 | 22.47 | -0.31% | 559,735 |
Sep 24, 2024 | 22.56 | 22.62 | 22.53 | 22.60 | 22.54 | 0.13% | 459,736 |
Sep 23, 2024 | 22.56 | 22.62 | 22.52 | 22.57 | 22.51 | -0.09% | 763,401 |
Sep 20, 2024 | 22.64 | 22.64 | 22.56 | 22.59 | 22.53 | -0.26% | 721,849 |
Sep 19, 2024 | 22.60 | 22.66 | 22.59 | 22.65 | 22.58 | 0.04% | 1,061,793 |
Sep 18, 2024 | 22.66 | 22.75 | 22.62 | 22.64 | 22.57 | -0.26% | 991,123 |
Sep 17, 2024 | 22.74 | 22.74 | 22.69 | 22.70 | 22.63 | -0.13% | 791,932 |
Sep 16, 2024 | 22.74 | 22.76 | 22.70 | 22.73 | 22.66 | 0.13% | 633,120 |
Sep 13, 2024 | 22.70 | 22.72 | 22.66 | 22.70 | 22.63 | 0.31% | 585,602 |
Sep 12, 2024 | 22.67 | 22.68 | 22.63 | 22.63 | 22.56 | -0.35% | 633,054 |
Sep 11, 2024 | 22.64 | 22.74 | 22.64 | 22.71 | 22.64 | 0.18% | 1,487,201 |
Sep 10, 2024 | 22.60 | 22.69 | 22.60 | 22.67 | 22.60 | 0.31% | 879,718 |
Sep 9, 2024 | 22.53 | 22.61 | 22.53 | 22.60 | 22.54 | 0.18% | 552,656 |
Sep 6, 2024 | 22.56 | 22.64 | 22.50 | 22.56 | 22.50 | 0.13% | 1,025,448 |
Sep 5, 2024 | 22.52 | 22.54 | 22.45 | 22.53 | 22.47 | 0.31% | 1,073,405 |
Sep 4, 2024 | 22.39 | 22.47 | 22.39 | 22.46 | 22.40 | 0.27% | 523,342 |
Sep 3, 2024 | 22.36 | 22.42 | 22.34 | 22.40 | 22.34 | 0.13% | 852,691 |
Aug 30, 2024 | 22.41 | 22.44 | 22.35 | 22.37 | 22.24 | -0.13% | 372,619 |
Aug 29, 2024 | 22.41 | 22.44 | 22.38 | 22.40 | 22.27 | -0.18% | 562,721 |
Aug 28, 2024 | 22.48 | 22.48 | 22.44 | 22.44 | 22.31 | -0.09% | 494,034 |
Aug 27, 2024 | 22.39 | 22.46 | 22.39 | 22.46 | 22.33 | 0.18% | 523,447 |
Aug 26, 2024 | 22.49 | 22.49 | 22.42 | 22.42 | 22.29 | -0.22% | 377,084 |
Aug 23, 2024 | 22.40 | 22.48 | 22.35 | 22.47 | 22.34 | 0.54% | 533,326 |
Aug 22, 2024 | 22.39 | 22.41 | 22.34 | 22.35 | 22.22 | -0.36% | 691,097 |
Aug 21, 2024 | 22.37 | 22.48 | 22.37 | 22.43 | 22.30 | 0.27% | 465,322 |
Aug 20, 2024 | 22.34 | 22.39 | 22.33 | 22.37 | 22.24 | 0.31% | 526,831 |
Aug 19, 2024 | 22.28 | 22.34 | 22.25 | 22.30 | 22.17 | 0.13% | 408,912 |
Aug 16, 2024 | 22.26 | 22.29 | 22.21 | 22.27 | 22.14 | 0.27% | 451,615 |
Aug 15, 2024 | 22.18 | 22.24 | 22.17 | 22.21 | 22.08 | -0.40% | 494,688 |
Aug 14, 2024 | 22.29 | 22.35 | 22.29 | 22.30 | 22.17 | 0.09% | 767,927 |
Aug 13, 2024 | 22.28 | 22.32 | 22.25 | 22.28 | 22.15 | 0.36% | 260,267 |
Aug 12, 2024 | 22.19 | 22.23 | 22.15 | 22.20 | 22.07 | 0.14% | 406,984 |
Aug 9, 2024 | 22.19 | 22.20 | 22.16 | 22.17 | 22.04 | 0.36% | 507,304 |
Aug 8, 2024 | 22.09 | 22.13 | 22.05 | 22.09 | 21.96 | -0.23% | 708,158 |
Aug 7, 2024 | 22.15 | 22.18 | 22.10 | 22.14 | 22.01 | -0.18% | 465,549 |
Aug 6, 2024 | 22.29 | 22.31 | 22.16 | 22.18 | 22.05 | -0.58% | 1,315,479 |
Aug 5, 2024 | 22.46 | 22.52 | 22.26 | 22.31 | 22.18 | -0.22% | 920,460 |
Aug 2, 2024 | 22.24 | 22.38 | 22.24 | 22.36 | 22.23 | 1.18% | 1,011,793 |
Aug 1, 2024 | 22.05 | 22.14 | 22.03 | 22.10 | 21.97 | 0.18% | 851,153 |
Jul 31, 2024 | 21.97 | 22.08 | 21.93 | 22.06 | 21.87 | 0.64% | 530,140 |
Jul 30, 2024 | 21.92 | 21.95 | 21.88 | 21.92 | 21.73 | - | 469,762 |
Jul 29, 2024 | 21.92 | 21.93 | 21.87 | 21.92 | 21.73 | 0.27% | 490,520 |
Jul 26, 2024 | 21.84 | 21.88 | 21.84 | 21.86 | 21.67 | 0.37% | 382,375 |
Jul 25, 2024 | 21.76 | 21.83 | 21.76 | 21.78 | 21.59 | 0.14% | 540,918 |
Jul 24, 2024 | 21.83 | 21.85 | 21.75 | 21.75 | 21.56 | -0.23% | 754,106 |
Jul 23, 2024 | 21.82 | 21.84 | 21.80 | 21.80 | 21.61 | - | 488,902 |
Jul 22, 2024 | 21.81 | 21.85 | 21.77 | 21.80 | 21.61 | -0.05% | 561,707 |
Jul 19, 2024 | 21.78 | 21.82 | 21.78 | 21.81 | 21.62 | -0.18% | 298,408 |
Jul 18, 2024 | 21.87 | 21.93 | 21.85 | 21.85 | 21.66 | -0.18% | 1,227,984 |
Jul 17, 2024 | 21.82 | 21.92 | 21.81 | 21.89 | 21.70 | 0.14% | 1,105,495 |
Jul 16, 2024 | 21.82 | 21.86 | 21.80 | 21.86 | 21.67 | 0.23% | 1,758,256 |
Jul 15, 2024 | 21.83 | 21.86 | 21.79 | 21.81 | 21.62 | -0.37% | 379,709 |
Jul 12, 2024 | 21.82 | 21.91 | 21.81 | 21.89 | 21.70 | 0.32% | 457,744 |
Jul 11, 2024 | 21.85 | 21.87 | 21.81 | 21.82 | 21.63 | 0.55% | 463,703 |
Jul 10, 2024 | 21.69 | 21.74 | 21.67 | 21.70 | 21.51 | - | 771,414 |
Jul 9, 2024 | 21.65 | 21.71 | 21.62 | 21.70 | 21.51 | 0.14% | 852,248 |
Jul 8, 2024 | 21.65 | 21.69 | 21.62 | 21.67 | 21.48 | 0.05% | 859,063 |
Jul 5, 2024 | 21.61 | 21.67 | 21.59 | 21.66 | 21.47 | 0.70% | 369,748 |
Jul 3, 2024 | 21.45 | 21.55 | 21.44 | 21.51 | 21.32 | 0.56% | 399,142 |
Jul 2, 2024 | 21.40 | 21.43 | 21.37 | 21.39 | 21.20 | 0.19% | 1,449,855 |
Jul 1, 2024 | 21.39 | 21.43 | 21.32 | 21.35 | 21.16 | -1.02% | 641,255 |
Jun 28, 2024 | 21.73 | 21.75 | 21.56 | 21.57 | 21.32 | -0.55% | 1,041,758 |
Jun 27, 2024 | 21.69 | 21.70 | 21.66 | 21.69 | 21.44 | 0.28% | 703,382 |
Jun 26, 2024 | 21.64 | 21.66 | 21.62 | 21.63 | 21.38 | -0.46% | 406,210 |
Jun 25, 2024 | 21.72 | 21.74 | 21.70 | 21.73 | 21.48 | -0.05% | 392,536 |
Jun 24, 2024 | 21.74 | 21.77 | 21.72 | 21.74 | 21.49 | 0.05% | 640,676 |
Jun 21, 2024 | 21.77 | 21.77 | 21.69 | 21.73 | 21.48 | - | 716,683 |
Jun 20, 2024 | 21.67 | 21.74 | 21.64 | 21.73 | 21.48 | -0.14% | 474,012 |
Jun 18, 2024 | 21.69 | 21.79 | 21.68 | 21.76 | 21.51 | 0.42% | 840,028 |
Jun 17, 2024 | 21.66 | 21.69 | 21.63 | 21.67 | 21.42 | -0.41% | 1,002,754 |
Jun 14, 2024 | 21.75 | 21.79 | 21.72 | 21.76 | 21.51 | 0.14% | 464,546 |
Jun 13, 2024 | 21.73 | 21.76 | 21.68 | 21.73 | 21.48 | 0.51% | 579,126 |
Jun 12, 2024 | 21.69 | 21.74 | 21.62 | 21.62 | 21.37 | 0.51% | 469,315 |
Jun 11, 2024 | 21.42 | 21.52 | 21.39 | 21.51 | 21.26 | 0.51% | 761,486 |
Jun 10, 2024 | 21.38 | 21.40 | 21.35 | 21.40 | 21.15 | -0.05% | 365,393 |
Jun 7, 2024 | 21.44 | 21.46 | 21.40 | 21.41 | 21.16 | -0.93% | 589,068 |
Jun 6, 2024 | 21.57 | 21.63 | 21.56 | 21.61 | 21.36 | 0.14% | 601,414 |