SPDR Portfolio Mortgage Backed Bond (SPMB) Historical Stock Data
21.32 ↓0.03 (-0.14%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPMB is up 0.02% a day on average. There have been 17 days where SPDR Portfolio Mortgage Backed Bond closed green and 13 days where SPMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 21.31 | 21.32 | ↑$0.01 (0.05%) | 21.30 | 21.33 | 510.57K |
| 2024-05-07 | 21.37 | 21.35 | ↓$0.02 (-0.09%) | 21.33 | 21.40 | 489.69K |
| 2024-05-06 | 21.26 | 21.26 | ↑$0.00 (0.00%) | 21.23 | 21.29 | 621.83K |
| 2024-05-03 | 21.33 | 21.28 | ↓$0.05 (-0.23%) | 21.22 | 21.33 | 493.51K |
| 2024-05-02 | 21.02 | 21.15 | ↑$0.13 (0.62%) | 21.02 | 21.16 | 435.06K |
| 2024-05-01 | 21.01 | 21.05 | ↑$0.04 (0.19%) | 20.93 | 21.12 | 1.29M |
| 2024-04-30 | 21.01 | 21.00 | ↓$0.01 (-0.05%) | 21.00 | 21.07 | 532.79K |
| 2024-04-29 | 21.13 | 21.11 | ↓$0.02 (-0.09%) | 21.10 | 21.16 | 778.66K |
| 2024-04-26 | 21.03 | 21.06 | ↑$0.03 (0.14%) | 21.03 | 21.09 | 621.94K |
| 2024-04-25 | 21.00 | 21.01 | ↑$0.01 (0.05%) | 20.94 | 21.01 | 3.05M |
| 2024-04-24 | 21.10 | 21.07 | ↓$0.03 (-0.14%) | 21.03 | 21.10 | 809.65K |
| 2024-04-23 | 21.06 | 21.13 | ↑$0.07 (0.33%) | 21.03 | 21.18 | 416.35K |
| 2024-04-22 | 21.06 | 21.08 | ↑$0.02 (0.09%) | 21.05 | 21.11 | 392.89K |
| 2024-04-19 | 21.08 | 21.06 | ↓$0.02 (-0.09%) | 21.04 | 21.08 | 459.18K |
| 2024-04-18 | 21.13 | 21.06 | ↓$0.07 (-0.33%) | 21.01 | 21.13 | 558.81K |
| 2024-04-17 | 21.06 | 21.13 | ↑$0.07 (0.33%) | 21.01 | 21.14 | 848.52K |
| 2024-04-16 | 20.97 | 20.97 | ↑$0.00 (0.00%) | 20.93 | 21.00 | 1.47M |
| 2024-04-15 | 21.12 | 21.07 | ↓$0.05 (-0.24%) | 21.02 | 21.12 | 719.74K |
| 2024-04-12 | 21.26 | 21.25 | ↓$0.01 (-0.05%) | 21.24 | 21.29 | 849.24K |
| 2024-04-11 | 21.23 | 21.17 | ↓$0.06 (-0.28%) | 21.10 | 21.23 | 573.53K |
| 2024-04-10 | 21.28 | 21.17 | ↓$0.11 (-0.52%) | 21.14 | 21.29 | 1.05M |
| 2024-04-09 | 21.45 | 21.48 | ↑$0.03 (0.14%) | 21.45 | 21.49 | 1.04M |
| 2024-04-08 | 21.39 | 21.41 | ↑$0.02 (0.09%) | 21.36 | 21.42 | 0.91M |
| 2024-04-05 | 21.45 | 21.42 | ↓$0.03 (-0.14%) | 21.41 | 21.51 | 586.02K |
| 2024-04-04 | 21.54 | 21.56 | ↑$0.02 (0.09%) | 21.49 | 21.56 | 614.05K |
| 2024-04-03 | 21.40 | 21.49 | ↑$0.09 (0.42%) | 21.38 | 21.50 | 510.74K |
| 2024-04-02 | 21.41 | 21.48 | ↑$0.07 (0.33%) | 21.38 | 21.49 | 1.12M |
| 2024-04-01 | 21.57 | 21.50 | ↓$0.07 (-0.32%) | 21.46 | 21.57 | 595.02K |
| 2024-03-28 | 21.72 | 21.72 | ↑$0.00 (0.00%) | 21.69 | 21.75 | 785.53K |
| 2024-03-27 | 21.71 | 21.77 | ↑$0.06 (0.28%) | 21.71 | 21.77 | 303.28K |
Create an account or log in to view more rows.
$SPMB Hedgies
we aren't going anywhere!
$SPMB Nope
$SPMB buy the dip were blasting off
$SPMB not good
$SPMB market starting to dump
$SPMB you wanna be a successful trader close your trades green
$SPMB trash
$SPMB Bears get cremated today
$SPMB COME ON!!! Ugh!
$SPMB the end is near