SPDR® Portfolio Mortgage Backed Bond ETF (SPMB)
25.95
+0.00 (+0.00%)
USD |
Apr 09, 20:00
SPMB Price: 25.95 for April 9, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 09, 2021 | 25.94 | 25.96 | 25.91 | 25.95 | 614838.0 |
| Apr 08, 2021 | 25.96 | 25.96 | 25.92 | 25.95 | 375768.0 |
| Apr 07, 2021 | 25.95 | 25.98 | 25.95 | 25.96 | 1.526M |
| Apr 06, 2021 | 25.93 | 25.97 | 25.93 | 25.96 | 968031.0 |
| Apr 05, 2021 | 25.90 | 25.93 | 25.89 | 25.92 | 2.021M |
| Apr 01, 2021 | 25.89 | 25.90 | 25.87 | 25.89 | 875130.0 |
| Mar 31, 2021 | 25.92 | 25.93 | 25.90 | 25.93 | 831622.0 |
| Mar 30, 2021 | 25.91 | 25.91 | 25.88 | 25.91 | 838121.0 |
| Mar 29, 2021 | 25.93 | 25.94 | 25.90 | 25.91 | 1.055M |
| Mar 26, 2021 | 25.98 | 25.98 | 25.93 | 25.93 | 680909.0 |
| Mar 25, 2021 | 25.99 | 26.00 | 25.96 | 25.99 | 6.489M |
| Mar 24, 2021 | 25.97 | 25.98 | 25.95 | 25.98 | 1.248M |
| Mar 23, 2021 | 25.95 | 25.97 | 25.94 | 25.97 | 1.016M |
| Mar 22, 2021 | 25.91 | 26.06 | 25.90 | 25.92 | 1.699M |
| Mar 19, 2021 | 25.94 | 25.94 | 25.89 | 25.91 | 528286.0 |
| Mar 18, 2021 | 25.98 | 25.98 | 25.92 | 25.92 | 735197.0 |
| Mar 17, 2021 | 25.97 | 26.00 | 25.95 | 26.00 | 603864.0 |
| Mar 16, 2021 | 26.01 | 26.01 | 25.98 | 25.99 | 662172.0 |
| Mar 15, 2021 | 26.01 | 26.02 | 26.00 | 26.01 | 898822.0 |
| Mar 12, 2021 | 26.03 | 26.05 | 25.99 | 25.99 | 1.062M |
| Mar 11, 2021 | 26.07 | 26.07 | 26.04 | 26.06 | 1.205M |
| Mar 10, 2021 | 26.06 | 26.06 | 26.04 | 26.04 | 596977.0 |
| Mar 09, 2021 | 26.07 | 26.08 | 26.04 | 26.05 | 884396.0 |
| Mar 08, 2021 | 26.09 | 26.10 | 26.04 | 26.05 | 919968.0 |
| Mar 05, 2021 | 26.12 | 26.12 | 26.08 | 26.11 | 549905.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.30
Minimum
Mar 12 2020
27.27
Maximum
Sep 29 2016
26.17
Average
26.24
Median
Dec 23 2016