SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.181983621474 | 21.98 | 22.1499 | 21.855 | 946613 | 21.96764187 | SP |
| 4 | 0.34 | 1.56826568266 | 21.68 | 22.15 | 21.46 | 835214 | 21.82876193 | SP |
| 12 | 0.26 | 1.19485294118 | 21.76 | 22.15 | 21.2 | 923578 | 21.63132322 | SP |
| 26 | -0.58 | -2.56637168142 | 22.6 | 22.756294 | 21.2 | 991696 | 21.88199426 | SP |
| 52 | 0.2 | 0.916590284143 | 21.82 | 22.756294 | 20.925 | 829270 | 21.78735566 | SP |
| 156 | -2.41 | -9.86492018011 | 24.43 | 24.43 | 20 | 953703 | 21.97008545 | SP |
| 260 | -4.46 | -16.8429003021 | 26.48 | 27.24 | 20 | 901338 | 23.40827546 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 21.9 | -0.04 | -0.18 | 22.01 | 22.02 | 21.89 | 911104 |
| 1741303800 | 21.94 | 0.01 | 0.05 | 21.94 | 21.95 | 21.855 | 1214045 |
| 1741217400 | 21.93 | -0.07 | -0.32 | 22.06 | 22.06 | 21.92 | 824684 |
| 1741131000 | 22 | -0.1 | -0.45 | 22.06 | 22.1499 | 21.995 | 1117134 |
| 1741044600 | 22.1 | -0.04 | -0.18 | 21.98 | 22.12 | 21.97 | 675689 |
| 1740785400 | 22.14 | 0.1 | 0.45 | 22.11 | 22.15 | 22.075 | 564879 |
| 1740699000 | 22.04 | -0.01 | -0.05 | 22.01 | 22.055 | 22 | 936146 |
| 1740612600 | 22.05 | 0.04 | 0.18 | 22 | 22.08 | 21.97 | 668667 |
| 1740526200 | 22.01 | 0.17 | 0.78 | 21.88 | 22.0297 | 21.88 | 704438 |
| 1740439800 | 21.84 | 0.01 | 0.05 | 21.81 | 21.88 | 21.805 | 461957 |
| 1740180600 | 21.83 | 0.09 | 0.41 | 21.76 | 21.865 | 21.76 | 590001 |
| 1740094200 | 21.74 | 0.05 | 0.23 | 21.7 | 21.75 | 21.7 | 690906 |
| 1740007800 | 21.69 | 0.05 | 0.23 | 21.64 | 21.6989 | 21.59 | 675557 |
| 1739921400 | 21.64 | -0.1 | -0.46 | 21.65 | 21.73 | 21.64 | 1582418 |
| 1739575800 | 21.74 | 0.1 | 0.46 | 21.77 | 21.7899 | 21.7201 | 648917 |
| 1739489400 | 21.64 | 0.13 | 0.60 | 21.6 | 21.66 | 21.5901 | 1097217 |
| 1739403000 | 21.51 | -0.13 | -0.60 | 21.51 | 21.54 | 21.46 | 1090941 |
| 1739316600 | 21.64 | -0.04 | -0.18 | 21.66 | 21.66 | 21.6 | 858943 |
| 1739230200 | 21.68 | 0.01 | 0.05 | 21.68 | 21.77 | 21.6601 | 565004 |
| 1738971000 | 21.67 | -0.06 | -0.28 | 21.71 | 21.71 | 21.6311 | 440656 |
| 1738884600 | 21.73 | -0.01 | -0.05 | 21.72 | 21.74 | 21.6811 | 993938 |
| 1738798200 | 21.74 | 0.13 | 0.60 | 21.7 | 21.78 | 21.69 | 914433 |
| 1738711800 | 21.61 | 0.03 | 0.14 | 21.55 | 21.63 | 21.54 | 1082889 |
| 1738625400 | 21.58 | -0.05 | -0.23 | 21.61 | 21.66 | 21.55 | 901619 |
| 1738366200 | 21.63 | -0.06 | -0.28 | 21.69 | 21.74 | 21.61 | 841106 |
| 1738279800 | 21.69 | 0.02 | 0.09 | 21.72 | 21.727 | 21.6512 | 1290439 |
| 1738193400 | 21.67 | 0.01 | 0.05 | 21.68 | 21.69 | 21.605 | 537508 |
| 1738107000 | 21.66 | 0 | 0.00 | 21.6 | 21.67 | 21.59 | 2161543 |
| 1738020600 | 21.66 | 0.14 | 0.65 | 21.63 | 21.66 | 21.59 | 640345 |
| 1737761400 | 21.52 | -0.03 | -0.14 | 21.48 | 21.56 | 21.465 | 730443 |
| 1737675000 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1737588600 | 21.55 | -0.04 | -0.19 | 21.55 | 21.5899 | 21.53 | 1407287 |
| 1737502200 | 21.59 | 0.07 | 0.33 | 21.58 | 21.6 | 21.54 | 663560 |
| 1737156600 | 21.52 | 0.01 | 0.05 | 21.62 | 21.62 | 21.51 | 464449 |
| 1737070200 | 21.51 | 0.03 | 0.14 | 21.49 | 21.5662 | 21.4201 | 1437520 |
| 1736983800 | 21.48 | 0.23 | 1.08 | 21.48 | 21.5 | 21.43 | 878447 |
| 1736897400 | 21.25 | 0.02 | 0.09 | 21.26 | 21.34 | 21.22 | 781185 |
| 1736811000 | 21.23 | -0.05 | -0.23 | 21.26 | 21.4 | 21.2 | 677262 |
| 1736551800 | 21.28 | -0.12 | -0.56 | 21.3 | 21.3299 | 21.25 | 1373238 |
| 1736379000 | 21.4 | 0.02 | 0.09 | 21.36 | 21.42 | 21.35 | 938980 |
| 1736292600 | 21.38 | -0.09 | -0.42 | 21.44 | 21.45 | 21.34 | 866644 |
| 1736206200 | 21.47 | -0.01 | -0.05 | 21.48 | 21.48 | 21.43 | 707098 |
| 1735947000 | 21.48 | -0.06 | -0.28 | 21.53 | 21.55 | 21.475 | 688970 |
| 1735860600 | 21.54 | -0.01 | -0.05 | 21.57 | 21.63 | 21.48 | 1078563 |
| 1735687800 | 21.55 | -0.02 | -0.09 | 21.58 | 21.72 | 21.51 | 2063180 |
| 1735601400 | 21.57 | 0.11 | 0.51 | 21.57 | 21.63 | 21.55 | 700995 |
| 1735342200 | 21.46 | -0.04 | -0.19 | 21.46 | 21.53 | 21.46 | 1167558 |
| 1735255800 | 21.5 | 0.05 | 0.23 | 21.4 | 21.5 | 21.385 | 699637 |
| 1735077840 | 21.45 | 0.01 | 0.05 | 21.4 | 21.45 | 21.39 | 786572 |
| 1734996600 | 21.44 | -0.09 | -0.42 | 21.5 | 21.52 | 21.43 | 966568 |
| 1734737400 | 21.53 | 0.1 | 0.47 | 21.53 | 21.69 | 21.52 | 1120496 |
| 1734651000 | 21.43 | -0.18 | -0.83 | 21.46 | 21.465 | 21.39 | 1833575 |
| 1734564600 | 21.61 | -0.19 | -0.87 | 21.8 | 21.88 | 21.5801 | 805407 |
| 1734478200 | 21.8 | 0 | 0.00 | 21.79 | 21.82 | 21.78 | 873357 |
| 1734391800 | 21.8 | 0.04 | 0.18 | 21.76 | 21.8269 | 21.76 | 606629 |
| 1734132600 | 21.76 | -0.11 | -0.50 | 21.84 | 21.9 | 21.75 | 582925 |
| 1734046200 | 21.87 | -0.11 | -0.50 | 21.93 | 21.96 | 21.86 | 565474 |
| 1733959800 | 21.98 | -0.05 | -0.23 | 22.09 | 22.1 | 21.97 | 849113 |
| 1733873400 | 22.03 | -0.01 | -0.05 | 22.1 | 22.1 | 21.98 | 577113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
