SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.404676258993 | 22.24 | 22.285 | 22.095 | 803088 | 22.18253912 | SP |
| 4 | -0.55 | -2.42290748899 | 22.7 | 22.756294 | 22.095 | 795706 | 22.48703324 | SP |
| 12 | 0.37 | 1.69880624426 | 21.78 | 22.756294 | 21.75 | 686709 | 22.36925791 | SP |
| 26 | 0.92 | 4.33349034385 | 21.23 | 22.756294 | 20.92 | 691487 | 21.85818319 | SP |
| 52 | 1.4 | 6.74698795181 | 20.75 | 22.756294 | 20 | 805633 | 21.59021657 | SP |
| 156 | -3.43 | -13.4089132134 | 25.58 | 25.65 | 20 | 998071 | 22.59022845 | SP |
| 260 | -4.09 | -15.5868902439 | 26.24 | 27.24 | 20 | 875869 | 23.75357407 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 22.15 | -0.01 | -0.05 | 22.15 | 22.17 | 22.1014 | 889792 |
| 1728599400 | 22.16 | 0.01 | 0.05 | 22.14 | 22.17 | 22.095 | 742710 |
| 1728513000 | 22.15 | -0.07 | -0.32 | 22.2 | 22.216399 | 22.15 | 908286 |
| 1728426600 | 22.22 | 0.05 | 0.23 | 22.17 | 22.23 | 22.1501 | 877468 |
| 1728340200 | 22.17 | -0.05 | -0.23 | 22.15 | 22.2 | 22.1301 | 810236 |
| 1728081000 | 22.22 | -0.19 | -0.85 | 22.24 | 22.285 | 22.21 | 589187 |
| 1727994600 | 22.41 | -0.08 | -0.36 | 22.46 | 22.4651 | 22.4 | 469898 |
| 1727908200 | 22.49 | -0.06 | -0.27 | 22.48 | 22.53 | 22.4501 | 984222 |
| 1727821800 | 22.55 | 0.02 | 0.09 | 22.51 | 22.585 | 22.5 | 1073030 |
| 1727735400 | 22.53 | -0.06 | -0.27 | 22.58 | 22.5899 | 22.505 | 737161 |
| 1727476200 | 22.59 | 0.04 | 0.18 | 22.61 | 22.63 | 22.56 | 1084502 |
| 1727389800 | 22.55 | 0.02 | 0.09 | 22.55 | 22.58 | 22.49 | 890699 |
| 1727303400 | 22.53 | -0.07 | -0.31 | 22.58 | 22.5901 | 22.53 | 556499 |
| 1727217000 | 22.6 | 0.03 | 0.13 | 22.56 | 22.62 | 22.53 | 457691 |
| 1727130600 | 22.57 | -0.02 | -0.09 | 22.56 | 22.62 | 22.52 | 762681 |
| 1726871400 | 22.59 | -0.06 | -0.26 | 22.64 | 22.64 | 22.56 | 720805 |
| 1726785000 | 22.65 | 0.01 | 0.04 | 22.6 | 22.66 | 22.5921 | 1060357 |
| 1726698600 | 22.64 | -0.06 | -0.26 | 22.66 | 22.75 | 22.615 | 987826 |
| 1726612200 | 22.7 | -0.03 | -0.13 | 22.74 | 22.74 | 22.6911 | 788177 |
| 1726525800 | 22.73 | 0.03 | 0.13 | 22.74 | 22.756294 | 22.7 | 629952 |
| 1726266600 | 22.7 | 0.07 | 0.31 | 22.7 | 22.71 | 22.66 | 575484 |
| 1726180200 | 22.63 | -0.08 | -0.35 | 22.67 | 22.6802 | 22.63 | 627685 |
| 1726093800 | 22.71 | 0.04 | 0.18 | 22.64 | 22.7388 | 22.64 | 1484391 |
| 1726007400 | 22.67 | 0.07 | 0.31 | 22.6 | 22.69 | 22.6 | 871081 |
| 1725921000 | 22.6 | 0.04 | 0.18 | 22.53 | 22.61 | 22.525 | 550098 |
| 1725661800 | 22.56 | 0.03 | 0.13 | 22.56 | 22.64 | 22.5 | 1015988 |
| 1725575400 | 22.53 | 0.07 | 0.31 | 22.52 | 22.54 | 22.45 | 1071248 |
| 1725489000 | 22.46 | 0.06 | 0.27 | 22.39 | 22.47 | 22.39 | 522799 |
| 1725402600 | 22.4 | 0.03 | 0.13 | 22.36 | 22.42 | 22.35 | 851265 |
| 1725057000 | 22.37 | -0.03 | -0.13 | 22.41 | 22.44 | 22.35 | 372109 |
| 1724970600 | 22.4 | -0.04 | -0.18 | 22.41 | 22.436 | 22.3799 | 561425 |
| 1724884200 | 22.44 | -0.02 | -0.09 | 22.48 | 22.48 | 22.44 | 492106 |
| 1724797800 | 22.46 | 0.04 | 0.18 | 22.39 | 22.4638 | 22.39 | 522715 |
| 1724711400 | 22.42 | -0.05 | -0.22 | 22.49 | 22.49 | 22.42 | 375260 |
| 1724452200 | 22.47 | 0.12 | 0.54 | 22.4 | 22.475 | 22.35 | 530026 |
| 1724365800 | 22.35 | -0.08 | -0.36 | 22.39 | 22.41 | 22.34 | 689379 |
| 1724279400 | 22.43 | 0.06 | 0.27 | 22.37 | 22.476 | 22.37 | 469422 |
| 1724193000 | 22.37 | 0.07 | 0.31 | 22.34 | 22.39 | 22.3321 | 524516 |
| 1724106600 | 22.3 | 0.03 | 0.13 | 22.28 | 22.34 | 22.25 | 406819 |
| 1723847400 | 22.27 | 0.06 | 0.27 | 22.255 | 22.29 | 22.21 | 444334 |
| 1723761000 | 22.21 | -0.09 | -0.40 | 22.18 | 22.235 | 22.17 | 493739 |
| 1723674600 | 22.3 | 0.02 | 0.09 | 22.29 | 22.3499 | 22.29 | 766622 |
| 1723588200 | 22.28 | 0.08 | 0.36 | 22.28 | 22.29 | 22.2511 | 259214 |
| 1723501800 | 22.2 | 0.03 | 0.14 | 22.19 | 22.23 | 22.15 | 405550 |
| 1723242600 | 22.17 | 0.08 | 0.36 | 22.19 | 22.2 | 22.16 | 506163 |
| 1723156200 | 22.09 | -0.05 | -0.23 | 22.09 | 22.125 | 22.045 | 706904 |
| 1723069800 | 22.14 | -0.04 | -0.18 | 22.15 | 22.18 | 22.1 | 463120 |
| 1722983400 | 22.18 | -0.13 | -0.58 | 22.29 | 22.3082 | 22.16 | 1314013 |
| 1722897000 | 22.31 | -0.05 | -0.22 | 22.52 | 22.52 | 22.26 | 911586 |
| 1722637800 | 22.36 | 0.26 | 1.18 | 22.24 | 22.38 | 22.24 | 1009928 |
| 1722551400 | 22.1 | 0.04 | 0.18 | 22.05 | 22.135 | 22.03 | 849808 |
| 1722465000 | 22.06 | 0.13 | 0.59 | 21.97 | 22.08 | 21.9256 | 525941 |
| 1722378600 | 21.93 | 0.01 | 0.05 | 21.92 | 21.95 | 21.88 | 467042 |
| 1722292200 | 21.92 | 0.06 | 0.27 | 21.92 | 21.925 | 21.87 | 489803 |
| 1722033000 | 21.86 | 0.08 | 0.37 | 21.84 | 21.88 | 21.8358 | 381593 |
| 1721946600 | 21.78 | 0.03 | 0.14 | 21.76 | 21.83 | 21.76 | 531737 |
| 1721860200 | 21.75 | -0.06 | -0.28 | 21.83 | 21.85 | 21.75 | 750220 |
| 1721773800 | 21.81 | 0.01 | 0.02 | 21.82 | 21.84 | 21.8 | 487869 |
| 1721687400 | 21.8049 | -0.01 | -0.02 | 21.81 | 21.85 | 21.774 | 550077 |
| 1721428200 | 21.81 | -0.04 | -0.18 | 21.78 | 21.82 | 21.78 | 292426 |
| 1721341800 | 21.85 | -0.04 | -0.18 | 21.87 | 21.926 | 21.85 | 1226402 |
| 1721255400 | 21.89 | 0.03 | 0.14 | 21.82 | 21.9199 | 21.81 | 1095896 |
| 1721169000 | 21.86 | 0.05 | 0.23 | 21.82 | 21.86 | 21.795 | 1756012 |
| 1721082600 | 21.81 | -0.08 | -0.37 | 21.83 | 21.86 | 21.79 | 378997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
