Mortgage Backed Bond ETF SPDR (NY: SPMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	22.00	22.04	21.96	22.00	453,743	+0.06(+0.27%)
Nov 26, 2024	21.97	21.97	21.87	21.94	733,397	-0.06(-0.27%)
Nov 25, 2024	21.91	22.00	21.90	22.00	1,324,623	+0.23(+1.06%)
Nov 22, 2024	21.76	21.79	21.73	21.77	1,239,253	+0.05(+0.23%)
Nov 21, 2024	21.73	21.79	21.70	21.72	1,232,198	+0.00(+0.00%)
Nov 20, 2024	21.67	21.75	21.67	21.72	788,945	-0.01(-0.05%)
Nov 19, 2024	21.75	21.78	21.71	21.73	1,070,264	+0.04(+0.18%)
Nov 18, 2024	21.65	21.78	21.63	21.69	981,825	+0.00(+0.00%)
Nov 15, 2024	21.66	21.75	21.60	21.69	1,441,629	-0.03(-0.14%)
Nov 14, 2024	21.77	21.82	21.70	21.72	774,465	-0.03(-0.14%)
Nov 13, 2024	21.84	21.85	21.70	21.75	2,292,249	+0.01(+0.05%)
Nov 12, 2024	21.85	21.85	21.69	21.74	3,208,347	-0.13(-0.59%)
Nov 11, 2024	21.85	21.96	21.82	21.87	1,113,912	-0.03(-0.14%)
Nov 08, 2024	21.94	21.99	21.86	21.90	2,616,842	+0.02(+0.09%)
Nov 07, 2024	21.76	21.91	21.76	21.88	1,548,449	+0.20(+0.92%)
Nov 06, 2024	21.69	21.75	21.60	21.68	987,143	-0.18(-0.82%)
Nov 05, 2024	21.74	21.86	21.68	21.86	1,239,678	+0.10(+0.46%)
Nov 04, 2024	21.79	21.81	21.71	21.76	911,052	+0.08(+0.37%)
Nov 01, 2024	21.76	21.85	21.68	21.68	1,067,782	-0.16(-0.73%)
Oct 31, 2024	21.81	21.88	21.75	21.84	887,221	-0.02(-0.09%)
Oct 30, 2024	21.90	21.98	21.84	21.86	862,160	-0.01(-0.05%)
Oct 29, 2024	21.75	21.91	21.74	21.87	1,175,997	+0.04(+0.18%)
Oct 28, 2024	21.88	21.89	21.77	21.83	1,194,627	-0.04(-0.18%)
Oct 25, 2024	22.00	22.04	21.86	21.87	694,514	-0.06(-0.27%)
Oct 24, 2024	21.92	22.04	21.87	21.93	845,923	+0.02(+0.09%)
Oct 23, 2024	21.91	21.95	21.87	21.91	1,646,810	-0.07(-0.32%)
Oct 22, 2024	21.98	22.05	21.96	21.98	8,133,019	+0.01(+0.05%)
Oct 21, 2024	22.04	22.06	21.96	21.97	561,698	-0.16(-0.72%)
Oct 18, 2024	22.15	22.18	22.12	22.13	666,753	+0.03(+0.14%)
Oct 17, 2024	22.16	22.17	22.10	22.10	667,216	-0.10(-0.45%)
Oct 16, 2024	22.20	22.25	22.20	22.20	1,261,358	+0.00(+0.00%)
Oct 15, 2024	22.22	22.24	22.18	22.20	559,531	+0.07(+0.32%)
Oct 14, 2024	22.09	22.14	22.09	22.13	446,320	-0.02(-0.09%)
Oct 11, 2024	22.15	22.17	22.10	22.15	937,447	-0.01(-0.05%)
Oct 10, 2024	22.14	22.17	22.09	22.16	773,151	+0.01(+0.05%)
Oct 09, 2024	22.20	22.22	22.15	22.15	910,364	-0.07(-0.32%)
Oct 08, 2024	22.17	22.23	22.15	22.22	927,299	+0.05(+0.23%)
Oct 07, 2024	22.15	22.20	22.13	22.17	815,622	-0.05(-0.23%)
Oct 04, 2024	22.24	22.29	22.21	22.22	600,912	-0.19(-0.85%)
Oct 03, 2024	22.46	22.47	22.40	22.41	475,363	-0.08(-0.36%)
Oct 02, 2024	22.48	22.53	22.45	22.49	995,685	-0.06(-0.27%)
Oct 01, 2024	22.51	22.59	22.50	22.55	1,170,702	+0.09(+0.38%)
Sep 30, 2024	22.51	22.52	22.44	22.46	742,337	-0.06(-0.27%)
Sep 27, 2024	22.54	22.56	22.49	22.52	1,088,375	+0.04(+0.18%)
Sep 26, 2024	22.48	22.51	22.43	22.48	895,880	+0.02(+0.09%)
Sep 25, 2024	22.51	22.52	22.46	22.46	561,354	-0.07(-0.31%)
Sep 24, 2024	22.49	22.55	22.46	22.53	461,066	+0.03(+0.13%)
Sep 23, 2024	22.49	22.55	22.45	22.50	765,597	-0.02(-0.09%)
Sep 20, 2024	22.57	22.57	22.49	22.52	723,937	-0.06(-0.27%)
Sep 19, 2024	22.53	22.59	22.53	22.58	1,064,865	+0.01(+0.04%)
Sep 18, 2024	22.59	22.68	22.55	22.57	993,990	-0.06(-0.26%)
Sep 17, 2024	22.67	22.67	22.63	22.63	794,223	-0.03(-0.13%)
Sep 16, 2024	22.67	22.69	22.63	22.66	634,951	+0.03(+0.13%)
Sep 13, 2024	22.63	22.65	22.59	22.63	587,296	+0.07(+0.31%)
Sep 12, 2024	22.60	22.61	22.56	22.56	634,885	-0.08(-0.35%)
Sep 11, 2024	22.57	22.67	22.57	22.64	1,491,504	+0.04(+0.18%)
Sep 10, 2024	22.53	22.62	22.53	22.60	882,263	+0.07(+0.31%)
Sep 09, 2024	22.46	22.54	22.46	22.53	554,255	+0.04(+0.18%)
Sep 06, 2024	22.49	22.57	22.44	22.49	1,028,415	+0.03(+0.13%)
Sep 05, 2024	22.45	22.48	22.39	22.46	1,076,510	+0.07(+0.31%)
Sep 04, 2024	22.33	22.41	22.33	22.40	524,856	+0.06(+0.27%)