SPDR Portfolio Mortgage Backed Bond (SPMB) Historical Stock Data

21.68 ↑0.10 (0.44%)
As of October 4, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, SPMB is down -0.13% a day on average. There have been 15 days where SPDR Portfolio Mortgage Backed Bond closed green and 15 days where SPMB closed red.

DateOpenCloseChangeLowHighVolume
2022-10-0321.5821.58↑$0.00 (0.00%)21.5821.761.52M
2022-09-3021.6221.45↓$0.17 (-0.79%)21.4321.670.94M
2022-09-2921.5521.57↑$0.02 (0.09%)21.5521.67869.50K
2022-09-2821.6321.70↑$0.07 (0.32%)21.5521.731.12M
2022-09-2721.2321.33↑$0.10 (0.47%)21.1221.361.15M
2022-09-2621.5421.20↓$0.34 (-1.58%)21.2021.542.85M
2022-09-2321.7121.60↓$0.11 (-0.51%)21.5221.741.09M
2022-09-2221.8921.74↓$0.15 (-0.69%)21.7321.920.96M
2022-09-2121.9722.01↑$0.04 (0.18%)21.8522.05779.18K
2022-09-2021.9221.97↑$0.05 (0.23%)21.8921.98619.90K
2022-09-1922.0422.02↓$0.02 (-0.09%)21.9922.080.91M
2022-09-1622.0422.10↑$0.06 (0.27%)22.0422.131.02M
2022-09-1522.1922.11↓$0.08 (-0.36%)22.1122.19381.85K
2022-09-1422.1522.20↑$0.05 (0.23%)22.1522.24458.41K
2022-09-1322.1522.16↑$0.01 (0.05%)22.1522.221.24M
2022-09-1222.4222.35↓$0.07 (-0.31%)22.3322.47556.09K
2022-09-0922.4822.38↓$0.10 (-0.44%)22.3522.48655.01K
2022-09-0822.4322.40↓$0.03 (-0.13%)22.3822.501.02M
2022-09-0722.4622.50↑$0.04 (0.18%)22.4322.51430.86K
2022-09-0222.5622.58↑$0.02 (0.09%)22.5522.65635.79K
2022-09-0122.4922.51↑$0.02 (0.09%)22.4322.531.11M
2022-08-3122.7322.67↓$0.06 (-0.26%)22.6622.78770.61K
2022-08-3022.7722.73↓$0.04 (-0.18%)22.6722.80765.83K
2022-08-2922.7722.74↓$0.03 (-0.13%)22.7122.77436.98K
2022-08-2622.8622.86↑$0.00 (0.00%)22.8422.92679.26K
2022-08-2522.8122.90↑$0.09 (0.39%)22.7622.92405.84K
2022-08-2422.8522.77↓$0.08 (-0.35%)22.7622.85448.34K
2022-08-2322.8722.88↑$0.01 (0.04%)22.8422.98713.97K
2022-08-2222.9922.88↓$0.11 (-0.48%)22.8722.99631.81K
2022-08-1923.0623.02↓$0.04 (-0.17%)22.9723.060.99M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$SPMB unstoppable up wow

0 Like Report
Modok

$SPMB Holding Pattern

0 Like Report
ufcandstocks41

$SPMB wow
looking like it’s going to be a monster day!

0 Like Report
delaina

$SPMB just fucking go already jeesh

0 Like Report
ihatenewegg

$SPMB used to this fuckery!! Not leaving no chance !

0 Like Report