SPDR® Portfolio Mortgage Backed Bond ETF (SPMB)
21.06
+0.04
(+0.21%)
USD |
NYSEARCA |
Apr 26, 15:21
SPMB Price: 21.06 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 21.00 | 21.01 | 20.94 | 21.01 | 3.053M |
Apr 24, 2024 | 21.10 | 21.10 | 21.03 | 21.07 | 809654.0 |
Apr 23, 2024 | 21.06 | 21.18 | 21.03 | 21.13 | 416399.0 |
Apr 22, 2024 | 21.06 | 21.11 | 21.05 | 21.08 | 392895.0 |
Apr 19, 2024 | 21.08 | 21.08 | 21.04 | 21.06 | 459181.0 |
Apr 18, 2024 | 21.13 | 21.13 | 21.01 | 21.06 | 558810.0 |
Apr 17, 2024 | 21.06 | 21.14 | 21.01 | 21.13 | 848523.0 |
Apr 16, 2024 | 20.97 | 21.00 | 20.92 | 20.97 | 1.465M |
Apr 15, 2024 | 21.12 | 21.12 | 21.02 | 21.07 | 719739.0 |
Apr 12, 2024 | 21.26 | 21.29 | 21.23 | 21.25 | 849244.0 |
Apr 11, 2024 | 21.23 | 21.23 | 21.10 | 21.17 | 573527.0 |
Apr 10, 2024 | 21.28 | 21.28 | 21.14 | 21.17 | 1.051M |
Apr 09, 2024 | 21.45 | 21.49 | 21.45 | 21.48 | 1.038M |
Apr 08, 2024 | 21.39 | 21.42 | 21.36 | 21.41 | 912466.0 |
Apr 05, 2024 | 21.45 | 21.51 | 21.41 | 21.42 | 586022.0 |
Apr 04, 2024 | 21.54 | 21.56 | 21.48 | 21.56 | 614046.0 |
Apr 03, 2024 | 21.40 | 21.50 | 21.38 | 21.49 | 510738.0 |
Apr 02, 2024 | 21.41 | 21.49 | 21.38 | 21.48 | 1.123M |
Apr 01, 2024 | 21.57 | 21.57 | 21.46 | 21.50 | 595024.0 |
Mar 28, 2024 | 21.72 | 21.75 | 21.69 | 21.72 | 785532.0 |
Mar 27, 2024 | 21.71 | 21.77 | 21.71 | 21.77 | 303282.0 |
Mar 26, 2024 | 21.68 | 21.72 | 21.66 | 21.71 | 440457.0 |
Mar 25, 2024 | 21.69 | 21.69 | 21.64 | 21.69 | 342020.0 |
Mar 22, 2024 | 21.71 | 21.72 | 21.67 | 21.69 | 760708.0 |
Mar 21, 2024 | 21.66 | 21.67 | 21.61 | 21.63 | 1.362M |
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
24.35
Average
25.56
Median