SPDR Portfolio Mortgage B... (SPMB)
21.75
-0.05 (-0.23%)
At close: Apr 10, 2025, 11:26 AM
PNR US Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 21.61 | 21.80 | 21.45 | 21.80 | 0.02 | 0.09% | 1,066,515 |
| Apr 8, 2025 | 21.82 | 22.10 | 21.77 | 21.78 | -0.11 | -0.50% | 1,256,100 |
| Apr 7, 2025 | 22.21 | 22.23 | 21.89 | 21.89 | -0.31 | -1.40% | 6,386,445 |
| Apr 4, 2025 | 22.31 | 22.36 | 22.18 | 22.20 | 0.03 | 0.14% | 2,113,416 |
| Apr 3, 2025 | 22.15 | 22.25 | 22.15 | 22.17 | 0.15 | 0.68% | 919,300 |
| Apr 2, 2025 | 22.12 | 22.13 | 21.99 | 22.02 | -0.07 | -0.32% | 662,035 |
| Apr 1, 2025 | 22.06 | 22.14 | 22.06 | 22.09 | 0.04 | 0.18% | 1,090,533 |
| Mar 31, 2025 | 22.10 | 22.10 | 22.00 | 22.05 | 0.03 | 0.14% | 1,060,116 |
| Mar 28, 2025 | 21.95 | 22.04 | 21.95 | 22.02 | 0.16 | 0.73% | 513,500 |
| Mar 27, 2025 | 21.87 | 21.90 | 21.85 | 21.86 | -0.03 | -0.14% | 512,100 |
| Mar 26, 2025 | 21.90 | 21.92 | 21.86 | 21.89 | -0.04 | -0.18% | 725,211 |
| Mar 25, 2025 | 21.92 | 21.96 | 21.90 | 21.93 | 0.04 | 0.18% | 403,339 |
| Mar 24, 2025 | 21.96 | 21.96 | 21.89 | 21.89 | -0.11 | -0.50% | 552,729 |
| Mar 21, 2025 | 22.05 | 22.08 | 22.00 | 22.00 | -0.02 | -0.09% | 431,800 |
| Mar 20, 2025 | 22.10 | 22.10 | 22.02 | 22.02 | 0.02 | 0.09% | 451,948 |
| Mar 19, 2025 | 21.91 | 22.03 | 21.89 | 22.00 | 0.01 | 0.05% | 827,457 |
| Mar 18, 2025 | 21.90 | 21.99 | 21.90 | 21.99 | 0.06 | 0.27% | 558,619 |
| Mar 17, 2025 | 21.97 | 21.99 | 21.90 | 21.93 | 0.04 | 0.18% | 477,400 |
| Mar 14, 2025 | 21.91 | 21.93 | 21.86 | 21.89 | -0.03 | -0.14% | 2,213,600 |
| Mar 13, 2025 | 21.88 | 21.96 | 21.86 | 21.92 | 0.04 | 0.18% | 563,500 |
| Mar 12, 2025 | 21.88 | 21.93 | 21.88 | 21.88 | -0.08 | -0.36% | 575,600 |
| Mar 11, 2025 | 22.01 | 22.05 | 21.93 | 21.96 | -0.06 | -0.27% | 1,878,922 |
| Mar 10, 2025 | 22.00 | 22.07 | 21.95 | 22.02 | 0.12 | 0.55% | 823,800 |
| Mar 7, 2025 | 22.01 | 22.02 | 21.89 | 21.90 | -0.04 | -0.18% | 914,330 |
| Mar 6, 2025 | 21.94 | 21.95 | 21.86 | 21.94 | 0.01 | 0.05% | 1,215,400 |
| Mar 5, 2025 | 22.06 | 22.06 | 21.92 | 21.93 | -0.07 | -0.32% | 825,600 |
| Mar 4, 2025 | 22.06 | 22.15 | 22.00 | 22.00 | -0.10 | -0.45% | 1,117,134 |
| Mar 3, 2025 | 21.98 | 22.12 | 21.97 | 22.10 | -0.04 | -0.18% | 677,301 |
| Feb 28, 2025 | 22.11 | 22.15 | 22.08 | 22.14 | 0.10 | 0.45% | 565,931 |
| Feb 27, 2025 | 22.01 | 22.06 | 22.00 | 22.04 | -0.01 | -0.05% | 938,300 |
| Feb 26, 2025 | 22.00 | 22.08 | 21.97 | 22.05 | 0.04 | 0.18% | 669,407 |
| Feb 25, 2025 | 21.88 | 22.03 | 21.88 | 22.01 | 0.17 | 0.78% | 747,400 |
| Feb 24, 2025 | 21.81 | 21.88 | 21.81 | 21.84 | 0.01 | 0.05% | 468,143 |
| Feb 21, 2025 | 21.76 | 21.87 | 21.76 | 21.83 | 0.09 | 0.41% | 591,327 |
| Feb 20, 2025 | 21.70 | 21.75 | 21.70 | 21.74 | 0.05 | 0.23% | 691,736 |
| Feb 19, 2025 | 21.64 | 21.70 | 21.59 | 21.69 | 0.05 | 0.23% | 677,202 |
| Feb 18, 2025 | 21.65 | 21.73 | 21.64 | 21.64 | -0.10 | -0.46% | 1,584,300 |
| Feb 14, 2025 | 21.77 | 21.79 | 21.72 | 21.74 | 0.10 | 0.46% | 650,047 |
| Feb 13, 2025 | 21.60 | 21.66 | 21.59 | 21.64 | 0.13 | 0.60% | 1,101,141 |
| Feb 12, 2025 | 21.51 | 21.54 | 21.46 | 21.51 | -0.13 | -0.60% | 1,091,800 |
| Feb 11, 2025 | 21.66 | 21.66 | 21.60 | 21.64 | -0.04 | -0.18% | 860,048 |
| Feb 10, 2025 | 21.68 | 21.77 | 21.66 | 21.68 | 0.01 | 0.05% | 565,800 |
| Feb 7, 2025 | 21.71 | 21.71 | 21.63 | 21.67 | -0.06 | -0.28% | 443,500 |
| Feb 6, 2025 | 21.72 | 21.74 | 21.68 | 21.73 | -0.01 | -0.05% | 995,400 |
| Feb 5, 2025 | 21.70 | 21.78 | 21.69 | 21.74 | 0.13 | 0.60% | 915,600 |
| Feb 4, 2025 | 21.55 | 21.63 | 21.54 | 21.61 | 0.03 | 0.14% | 1,083,835 |
| Feb 3, 2025 | 21.61 | 21.66 | 21.55 | 21.58 | -0.05 | -0.23% | 903,400 |
| Jan 31, 2025 | 21.69 | 21.74 | 21.61 | 21.63 | -0.06 | -0.28% | 844,619 |
| Jan 30, 2025 | 21.72 | 21.73 | 21.65 | 21.69 | 0.02 | 0.09% | 1,290,600 |
| Jan 29, 2025 | 21.68 | 21.69 | 21.61 | 21.67 | 0.01 | 0.05% | 538,200 |