AMEX, SPMB End of Day and Historical Stock Data [Mortgage Backed Bond ETF SPDR]

27 Jun 2025

LAST: 22.03	CHANGE: 0.08	OPEN: 22.03	HIGH: 22.08	ASK: 0.00	VOLUME: 918.4K
LAST: 22.03	CHG(%): 0.36	PREV: 22.11	LOW: 22.02	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
13 Aug 25	22.09	22.13	22.09	22.13	779.5K
12 Aug 25	22.05	22.05	21.99	22.04	1.68M
11 Aug 25	22.06	22.07	22.03	22.03	1.42M
08 Aug 25	22.05	22.06	22.02	22.03	553.9K
07 Aug 25	22.11	22.13	22.06	22.08	824.6K
06 Aug 25	22.07	22.12	22.01	22.11	852.2K
05 Aug 25	22.06	22.12	22.06	22.10	764.7K
04 Aug 25	22.05	22.08	22.04	22.07	674.3K
01 Aug 25	22.02	22.09	21.99	22.07	1.07M
31 Jul 25	21.96	21.98	21.92	21.93	956K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

22.03