Holen Sie sich die Stockscreener-App
21.76
0.19%
0.0401
Spdr Portfolio Mortgage Backed Bond Etf-Aktien (SPMB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-22 | $21.79 | $21.73 | $0.0563 | 1,216,760.0 | +0.22% |
| 2024-11-21 | $21.79 | $21.70 | $0.085 | 1,232,198.0 | +0.00% |
| 2024-11-20 | $21.75 | $21.67 | $0.08 | 788,945.0 | -0.05% |
| 2024-11-19 | $21.78 | $21.71 | $0.0699 | 1,070,135.0 | +0.18% |
| 2024-11-18 | $21.78 | $21.63 | $0.15 | 981,825.0 | +0.00% |
| 2024-11-15 | $21.75 | $21.60 | $0.155 | 1,441,629.0 | -0.14% |
| 2024-11-14 | $21.82 | $21.70 | $0.1149 | 774,465.0 | -0.14% |
| 2024-11-13 | $21.85 | $21.70 | $0.145 | 2,289,549.0 | +0.05% |
| 2024-11-12 | $21.85 | $21.69 | $0.16 | 3,208,347.0 | -0.59% |
| 2024-11-11 | $21.96 | $21.82 | $0.14 | 1,113,912.0 | -0.14% |
| 2024-11-08 | $21.99 | $21.86 | $0.1299 | 2,616,841.0 | +0.09% |
| 2024-11-07 | $21.91 | $21.76 | $0.15 | 1,548,436.0 | +0.92% |
| 2024-11-06 | $21.75 | $21.60 | $0.155 | 987,143.0 | -0.82% |
| 2024-11-05 | $21.86 | $21.68 | $0.1806 | 1,239,678.0 | +0.46% |
| 2024-11-04 | $21.81 | $21.71 | $0.10 | 911,052.0 | +0.37% |
| 2024-11-01 | $21.85 | $21.68 | $0.17 | 1,067,782.0 | -0.73% |
| 2024-10-31 | $21.88 | $21.75 | $0.1349 | 889,346.0 | -0.09% |
| 2024-10-30 | $21.98 | $21.84 | $0.14 | 862,160.0 | -0.05% |
| 2024-10-29 | $21.91 | $21.74 | $0.17 | 1,175,997.0 | +0.18% |
| 2024-10-28 | $21.89 | $21.77 | $0.1199 | 1,194,627.0 | -0.18% |
| 2024-10-25 | $22.04 | $21.86 | $0.18 | 694,514.0 | -0.27% |
| 2024-10-24 | $22.04 | $21.87 | $0.17 | 845,923.0 | +0.09% |
| 2024-10-23 | $21.95 | $21.87 | $0.0841 | 1,646,809.0 | -0.32% |
Spdr Portfolio Mortgage Backed Bond Etf-Aktien (SPMB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr Portfolio Mortgage Backed Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPMB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spdr Portfolio Mortgage Backed Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Portfolio Mortgage Backed Bond Etf-Aktien (SPMB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $21.99 | $21.60 | $0.3899 | 22,488,697.0 | -0.33% |
| 2024-10 | $22.59 | $21.74 | $0.845 | 27,207,718.0 | -3.06% |
| 2024-09 | $22.76 | $22.34 | $0.4163 | 16,313,952.0 | +0.72% |
| 2024-08 | $22.52 | $22.03 | $0.49 | 12,835,802.0 | +1.41% |
| 2024-07 | $22.08 | $21.32 | $0.765 | 15,251,829.0 | +2.27% |
| 2024-06 | $21.79 | $21.33 | $0.46 | 11,583,031.0 | +0.98% |
| 2024-05 | $21.63 | $20.93 | $0.70 | 12,756,024.0 | +1.71% |
| 2024-04 | $21.57 | $20.92 | $0.65 | 18,497,367.0 | -3.31% |
| 2024-03 | $21.83 | $21.42 | $0.4099 | 13,214,907.0 | +0.74% |
| 2024-02 | $22.13 | $21.38 | $0.749 | 18,454,235.0 | -2.09% |
| 2024-01 | $22.12 | $21.65 | $0.4699 | 23,969,291.0 | -0.23% |
Spdr Portfolio Mortgage Backed Bond Etf-Aktien (SPMB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.18 | $21.22 | $0.9591 | 19,686,813.0 | +3.66% |
| 2023-11 | $21.40 | $20.29 | $1.11 | 17,285,784.0 | +4.93% |
| 2023-10 | $20.78 | $20.00 | $0.78 | 22,322,549.0 | -2.45% |
| 2023-09 | $21.48 | $20.67 | $0.8091 | 14,774,535.0 | -3.44% |
| 2023-08 | $21.70 | $21.10 | $0.60 | 18,926,287.0 | -1.15% |
| 2023-07 | $22.01 | $21.39 | $0.62 | 17,936,805.0 | -0.55% |
| 2023-06 | $22.05 | $21.73 | $0.3156 | 18,263,192.0 | -0.50% |
| 2023-05 | $22.43 | $21.61 | $0.82 | 15,684,404.0 | -0.99% |
| 2023-04 | $22.49 | $21.93 | $0.56 | 15,468,792.0 | +0.27% |
| 2023-03 | $22.45 | $22.00 | $0.45 | 12,725,588.0 | +0.00% |
Spdr Portfolio Mortgage Backed Bond Etf-Aktien (SPMB) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-05 | $23.05 | $22.74 | $0.3031 | 3,084,101.0 | +0.00% |
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):