SPDR® Portfolio Mortgage Backed Bond ETF (SPMB)
21.76
+0.04
(+0.18%)
USD |
NYSEARCA |
Nov 22, 11:56
SPMB Price: 21.76 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 21.79 | 21.79 | 21.70 | 21.72 | 1.232M |
| Nov 20, 2024 | 21.69 | 21.75 | 21.67 | 21.72 | 788945.0 |
| Nov 19, 2024 | 21.75 | 21.78 | 21.71 | 21.73 | 1.070M |
| Nov 18, 2024 | 21.68 | 21.78 | 21.63 | 21.69 | 981825.0 |
| Nov 15, 2024 | 21.65 | 21.76 | 21.60 | 21.69 | 1.442M |
| Nov 14, 2024 | 21.77 | 21.82 | 21.70 | 21.72 | 774465.0 |
| Nov 13, 2024 | 21.82 | 21.85 | 21.70 | 21.75 | 2.290M |
| Nov 12, 2024 | 21.79 | 21.85 | 21.69 | 21.74 | 3.208M |
| Nov 11, 2024 | 21.96 | 21.96 | 21.82 | 21.87 | 1.114M |
| Nov 08, 2024 | 21.94 | 21.99 | 21.86 | 21.90 | 2.617M |
| Nov 07, 2024 | 21.76 | 21.91 | 21.76 | 21.88 | 1.548M |
| Nov 06, 2024 | 21.69 | 21.76 | 21.60 | 21.68 | 987143.0 |
| Nov 05, 2024 | 21.74 | 21.86 | 21.68 | 21.86 | 1.240M |
| Nov 04, 2024 | 21.79 | 21.81 | 21.71 | 21.76 | 911052.0 |
| Nov 01, 2024 | 21.76 | 21.85 | 21.68 | 21.68 | 1.068M |
| Oct 31, 2024 | 21.81 | 21.88 | 21.74 | 21.84 | 889346.0 |
| Oct 30, 2024 | 21.90 | 21.98 | 21.84 | 21.86 | 862160.0 |
| Oct 29, 2024 | 21.75 | 21.91 | 21.74 | 21.87 | 1.176M |
| Oct 28, 2024 | 21.88 | 21.89 | 21.77 | 21.83 | 1.195M |
| Oct 25, 2024 | 22.00 | 22.04 | 21.86 | 21.87 | 694514.0 |
| Oct 24, 2024 | 21.92 | 22.04 | 21.87 | 21.93 | 845923.0 |
| Oct 23, 2024 | 21.91 | 21.96 | 21.87 | 21.91 | 1.647M |
| Oct 22, 2024 | 21.98 | 22.05 | 21.96 | 21.98 | 8.133M |
| Oct 21, 2024 | 22.04 | 22.06 | 21.96 | 21.97 | 561698.0 |
| Oct 18, 2024 | 22.15 | 22.18 | 22.12 | 22.13 | 666753.0 |
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
20.11
Minimum
Oct 19 2023
26.95
Maximum
May 06 2020
23.86
Average
23.18
Median
Aug 18 2022