Premium
State Street SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.449438202247 | 22.25 | 22.28 | 22.0801 | 1198094 | 22.16612016 | SP |
| 4 | -0.09 | -0.404676258993 | 22.24 | 22.37 | 21.912063 | 1316337 | 22.18344546 | SP |
| 12 | -0.36 | -1.5992892048 | 22.51 | 22.58 | 21.912063 | 1161434 | 22.29557614 | SP |
| 26 | -0.33 | -1.46797153025 | 22.48 | 22.87 | 21.912063 | 966852 | 22.39505876 | SP |
| 52 | 0.54 | 2.49884312818 | 21.61 | 22.87 | 21.61 | 939078 | 22.31960809 | SP |
| 156 | 0.23 | 1.04927007299 | 21.92 | 22.87 | 20 | 903298 | 21.87796464 | SP |
| 260 | -3.72 | -14.379590259 | 25.87 | 25.97 | 20 | 976962 | 22.60735808 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044200 | 22.15 | 0.06 | 0.27 | 22.15 | 22.18 | 22.124 | 1716867 |
| 1780957800 | 22.09 | -0.02 | -0.09 | 22.17 | 22.18 | 22.09 | 1000639 |
| 1780698600 | 22.11 | -0.1 | -0.45 | 22.14 | 22.1757 | 22.0801 | 1282075 |
| 1780612200 | 22.21 | 0.03 | 0.14 | 22.23 | 22.2469 | 22.2048 | 883004 |
| 1780525800 | 22.18 | -0.05 | -0.22 | 22.2 | 22.2175 | 22.155 | 1421436 |
| 1780439400 | 22.23 | -0.01 | -0.02 | 22.25 | 22.28 | 22.21 | 1403317 |
| 1780353000 | 22.235 | -0.1 | -0.43 | 22.19 | 22.245 | 22.16 | 1333813 |
| 1780093800 | 22.33 | 0.01 | 0.04 | 22.33 | 22.37 | 22.3119 | 1060023 |
| 1780007400 | 22.32 | 0.07 | 0.31 | 22.25 | 22.34 | 22.231 | 1738942 |
| 1779921000 | 22.25 | 0.01 | 0.04 | 22.26 | 22.29 | 22.24 | 1516499 |
| 1779834600 | 22.24 | 0.08 | 0.36 | 22.24 | 22.265 | 22.2015 | 1312443 |
| 1779489000 | 22.16 | 0.05 | 0.23 | 22.18 | 22.185 | 22.09 | 921096 |
| 1779402600 | 22.11 | -0.01 | -0.05 | 22.04 | 22.1499 | 22.0001 | 1135428 |
| 1779316200 | 22.12 | 0.17 | 0.75 | 21.95 | 22.125 | 21.95 | 1690721 |
| 1779229800 | 21.955 | -0.09 | -0.39 | 21.94 | 21.99 | 21.912063 | 940276 |
| 1779143400 | 22.04 | -0.02 | -0.09 | 22.06 | 22.095 | 21.983714 | 738566 |
| 1778884200 | 22.06 | -0.16 | -0.70 | 22.1 | 22.11 | 22.04 | 1467082 |
| 1778797800 | 22.215 | -0.01 | -0.02 | 22.28 | 22.32 | 22.21 | 1528557 |
| 1778711400 | 22.22 | 0 | 0.00 | 22.18 | 22.24 | 22.165 | 2343059 |
| 1778625000 | 22.22 | -0.09 | -0.40 | 22.24 | 22.26 | 22.2 | 1293427 |
| 1778538600 | 22.31 | -0.07 | -0.31 | 22.34 | 22.355 | 22.29 | 1329034 |
| 1778279400 | 22.38 | 0.08 | 0.36 | 22.37 | 22.39 | 22.345 | 2202910 |
| 1778193000 | 22.3 | -0.05 | -0.22 | 22.39 | 22.42 | 22.275 | 3429591 |
| 1778106600 | 22.35 | 0.12 | 0.54 | 22.34 | 22.36 | 22.295 | 1294253 |
| 1778020200 | 22.23 | 0.04 | 0.18 | 22.21 | 22.2589 | 22.21 | 593831 |
| 1777933800 | 22.19 | -0.09 | -0.38 | 22.24 | 22.26 | 22.1544 | 1001781 |
| 1777674600 | 22.275 | -0.06 | -0.25 | 22.25 | 22.32 | 22.2459 | 1165177 |
| 1777588200 | 22.33 | 0.04 | 0.18 | 22.33 | 22.359394 | 22.315 | 755249 |
| 1777501800 | 22.29 | -0.12 | -0.51 | 22.33 | 22.36 | 22.26 | 896710 |
| 1777415400 | 22.405 | -0.01 | -0.02 | 22.43 | 22.44 | 22.36 | 5003693 |
| 1777329000 | 22.41 | -0.03 | -0.13 | 22.43 | 22.4532 | 22.4013 | 714176 |
| 1777069800 | 22.44 | 0.04 | 0.16 | 22.41 | 22.46 | 22.38 | 548833 |
| 1776983400 | 22.405 | -0.05 | -0.20 | 22.46 | 22.48 | 22.38 | 812836 |
| 1776897000 | 22.45 | 0.04 | 0.18 | 22.49 | 22.54 | 22.45 | 1191954 |
| 1776810600 | 22.41 | -0.09 | -0.40 | 22.46 | 22.488 | 22.39 | 1495026 |
| 1776724200 | 22.5 | -0.04 | -0.18 | 22.53 | 22.56 | 22.475 | 1285282 |
| 1776465000 | 22.54 | 0.09 | 0.40 | 22.55 | 22.58 | 22.52 | 1202870 |
| 1776378600 | 22.45 | -0.03 | -0.13 | 22.5 | 22.5244 | 22.44 | 743692 |
| 1776292200 | 22.48 | -0.03 | -0.11 | 22.46 | 22.49 | 22.4303 | 708019 |
| 1776205800 | 22.505 | 0.04 | 0.20 | 22.45 | 22.51 | 22.44 | 607060 |
| 1776119400 | 22.46 | 0.04 | 0.18 | 22.41 | 22.465 | 22.39571 | 754568 |
| 1775860200 | 22.42 | -0.02 | -0.07 | 22.44 | 22.448 | 22.39 | 633551 |
| 1775773800 | 22.435 | 0 | 0.02 | 22.41 | 22.48 | 22.3617 | 985859 |
| 1775687400 | 22.43 | 0.06 | 0.27 | 22.48 | 22.5099 | 22.41 | 689424 |
| 1775601000 | 22.37 | 0.04 | 0.18 | 22.38 | 22.38 | 22.2715 | 865286 |
| 1775514600 | 22.33 | -0.05 | -0.22 | 22.34 | 22.37 | 22.32 | 937616 |
| 1775169000 | 22.38 | 0.05 | 0.22 | 22.3 | 22.385 | 22.29 | 650691 |
| 1775082600 | 22.33 | -0.06 | -0.27 | 22.34 | 22.3785 | 22.311 | 894279 |
| 1774996200 | 22.39 | 0.07 | 0.31 | 22.39 | 22.415 | 22.35 | 768731 |
| 1774909800 | 22.32 | 0.14 | 0.63 | 22.31 | 22.36 | 22.3 | 712157 |
| 1774650600 | 22.18 | 0.02 | 0.09 | 22.11 | 22.2099 | 22.11 | 823016 |
| 1774564200 | 22.16 | -0.16 | -0.72 | 22.25 | 22.2903 | 22.15 | 1103495 |
| 1774477800 | 22.32 | 0.1 | 0.45 | 22.33 | 22.34372 | 22.285 | 757997 |
| 1774391400 | 22.22 | -0.08 | -0.36 | 22.19 | 22.28 | 22.18 | 1040320 |
| 1774305000 | 22.3 | 0.08 | 0.36 | 22.26 | 22.345 | 22.24 | 970219 |
| 1774045800 | 22.22 | -0.18 | -0.78 | 22.32 | 22.33 | 22.22 | 922619 |
| 1773959400 | 22.395 | 0 | 0.02 | 22.33 | 22.43 | 22.33 | 713172 |
| 1773873000 | 22.39 | -0.11 | -0.49 | 22.46 | 22.4899 | 22.39 | 556287 |
| 1773786600 | 22.5 | 0.04 | 0.18 | 22.51 | 22.55 | 22.4919 | 591481 |
| 1773700200 | 22.46 | 0.11 | 0.49 | 22.45 | 22.48 | 22.4228 | 684034 |
| 1773441000 | 22.35 | -0.02 | -0.09 | 22.4 | 22.44 | 22.34 | 887202 |
| 1773354600 | 22.37 | -0.07 | -0.31 | 22.41 | 22.44 | 22.3301 | 995326 |
| 1773268200 | 22.44 | -0.13 | -0.58 | 22.52 | 22.5466 | 22.44 | 910127 |
| 1773181800 | 22.57 | -0.02 | -0.09 | 22.61 | 22.65 | 22.5536 | 921856 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
