Get the Stockscreener App
21.28
0.56%
-0.12
After Hours:
21.28
Spdr Portfolio Mortgage Backed Bond Etf Stock (SPMB) Price History
The historical daily chart and data for Spdr Portfolio Mortgage Backed Bond Etf stock (SPMB), show that the latest closing stock price as of January 10, 2025, is $21.28.
- Spdr Portfolio Mortgage Backed Bond Etf all-time high stock price is $23.05, occurred on May 04, 2022.
- The lowest Spdr Portfolio Mortgage Backed Bond Etf stock price recorded was $20.00 on October 23, 2023. Since then, Spdr Portfolio Mortgage Backed Bond Etf's stock price has risen over 6.40% to $21.28 now.
- The 52-week high stock price for SPMB is $22.76, representing a 6.94% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for SPMB is $20.92, indicating a -1.69% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Spdr Portfolio Mortgage Backed Bond Etf (SPMB) stock in the beginning of 2024 was $23.02. The stock closed the year at $22.82, a loss of over -0.87% for the year.
The table below shows more information about SPMB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 10, 2025 | $21.33 | $21.25 | $0.0799 | 1,374,385.0 | -0.56% |
| Jan 08, 2025 | $21.42 | $21.35 | $0.07 | 939,429.0 | +0.09% |
| Jan 07, 2025 | $21.45 | $21.34 | $0.11 | 867,853.0 | -0.42% |
| Jan 06, 2025 | $21.48 | $21.43 | $0.05 | 707,104.0 | -0.05% |
| Jan 03, 2025 | $21.55 | $21.48 | $0.075 | 689,323.0 | -0.28% |
| Jan 02, 2025 | $21.63 | $21.48 | $0.15 | 1,079,151.0 | -0.05% |
| Dec 31, 2024 | $21.72 | $21.51 | $0.21 | 2,063,622.0 | -0.09% |
| Dec 30, 2024 | $21.63 | $21.55 | $0.08 | 701,159.0 | +0.51% |
| Dec 27, 2024 | $21.53 | $21.46 | $0.07 | 1,168,589.0 | -0.19% |
| Dec 26, 2024 | $21.50 | $21.39 | $0.115 | 703,974.0 | +0.23% |
| Dec 24, 2024 | $21.45 | $21.39 | $0.06 | 786,572.0 | +0.05% |
| Dec 23, 2024 | $21.52 | $21.43 | $0.09 | 968,086.0 | -0.42% |
| Dec 20, 2024 | $21.69 | $21.52 | $0.17 | 1,122,028.0 | +0.47% |
| Dec 19, 2024 | $21.46 | $21.39 | $0.075 | 1,833,943.0 | -0.83% |
| Dec 18, 2024 | $21.88 | $21.58 | $0.2999 | 806,223.0 | -0.87% |
| Dec 17, 2024 | $21.82 | $21.78 | $0.04 | 874,760.0 | +0.00% |
| Dec 16, 2024 | $21.83 | $21.76 | $0.0669 | 606,629.0 | +0.18% |
| Dec 13, 2024 | $21.90 | $21.75 | $0.15 | 584,697.0 | -0.50% |
| Dec 12, 2024 | $21.96 | $21.86 | $0.10 | 566,164.0 | -0.50% |
Spdr Portfolio Mortgage Backed Bond Etf Stock (SPMB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Portfolio Mortgage Backed Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPMB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Portfolio Mortgage Backed Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Portfolio Mortgage Backed Bond Etf Stock (SPMB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $21.63 | $21.25 | $0.38 | 7,031,630.0 | -1.25% |
Spdr Portfolio Mortgage Backed Bond Etf Stock (SPMB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.14 | $21.39 | $0.7549 | 16,313,323.0 | -2.31% |
| Nov, 2024 | $22.09 | $21.60 | $0.495 | 25,319,412.0 | +1.10% |
| Oct, 2024 | $22.59 | $21.74 | $0.845 | 27,207,718.0 | -3.06% |
| Sep, 2024 | $22.76 | $22.34 | $0.4163 | 16,313,952.0 | +0.72% |
| Aug, 2024 | $22.52 | $22.03 | $0.49 | 12,835,802.0 | +1.41% |
| Jul, 2024 | $22.08 | $21.32 | $0.765 | 15,251,829.0 | +2.27% |
| Jun, 2024 | $21.79 | $21.33 | $0.46 | 11,583,031.0 | +0.98% |
| May, 2024 | $21.63 | $20.93 | $0.70 | 12,756,024.0 | +1.71% |
| Apr, 2024 | $21.57 | $20.92 | $0.65 | 18,497,367.0 | -3.31% |
| Mar, 2024 | $21.83 | $21.42 | $0.4099 | 13,214,907.0 | +0.74% |
| Feb, 2024 | $22.13 | $21.38 | $0.749 | 18,454,235.0 | -2.09% |
| Jan, 2024 | $22.12 | $21.65 | $0.4699 | 23,969,291.0 | -0.23% |
Spdr Portfolio Mortgage Backed Bond Etf Stock (SPMB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.18 | $21.22 | $0.9591 | 19,686,813.0 | +3.66% |
| Nov, 2023 | $21.40 | $20.29 | $1.11 | 17,285,784.0 | +4.93% |
| Oct, 2023 | $20.78 | $20.00 | $0.78 | 22,322,549.0 | -2.45% |
| Sep, 2023 | $21.48 | $20.67 | $0.8091 | 14,774,535.0 | -3.44% |
| Aug, 2023 | $21.70 | $21.10 | $0.60 | 18,926,287.0 | -1.15% |
| Jul, 2023 | $22.01 | $21.39 | $0.62 | 17,936,805.0 | -0.55% |
| Jun, 2023 | $22.05 | $21.73 | $0.3156 | 18,263,192.0 | -0.50% |
| May, 2023 | $22.43 | $21.61 | $0.82 | 15,684,404.0 | -0.99% |
| Apr, 2023 | $22.49 | $21.93 | $0.56 | 15,468,792.0 | +0.27% |
| Mar, 2023 | $22.45 | $22.00 | $0.45 | 12,725,588.0 | +0.00% |
1.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):