SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
NYSEARCA: SPMB · Real-Time Price · USD
22.44
+0.04 (0.16%)
Sep 29, 2025, 2:08 PM EDT - Market open
SPMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.41 | 22.44 | 22.38 | 22.40 | 22.40 | - | 524,581 |
| Sep 25, 2025 | 22.38 | 22.41 | 22.35 | 22.40 | 22.40 | -0.04% | 823,362 |
| Sep 24, 2025 | 22.44 | 22.48 | 22.40 | 22.41 | 22.41 | -0.13% | 2,037,056 |
| Sep 23, 2025 | 22.42 | 22.46 | 22.40 | 22.44 | 22.44 | 0.22% | 1,180,009 |
| Sep 22, 2025 | 22.43 | 22.45 | 22.39 | 22.39 | 22.39 | -0.31% | 749,412 |
| Sep 19, 2025 | 22.45 | 22.46 | 22.41 | 22.46 | 22.46 | 0.13% | 993,010 |
| Sep 18, 2025 | 22.43 | 22.46 | 22.40 | 22.43 | 22.43 | -0.36% | 1,086,802 |
| Sep 17, 2025 | 22.58 | 22.63 | 22.50 | 22.51 | 22.51 | -0.27% | 799,888 |
| Sep 16, 2025 | 22.59 | 22.61 | 22.54 | 22.57 | 22.57 | - | 3,099,088 |
| Sep 15, 2025 | 22.54 | 22.59 | 22.53 | 22.57 | 22.57 | 0.22% | 576,517 |
| Sep 12, 2025 | 22.50 | 22.52 | 22.43 | 22.52 | 22.52 | 0.09% | 904,953 |
| Sep 11, 2025 | 22.49 | 22.54 | 22.49 | 22.50 | 22.50 | 0.22% | 975,019 |
| Sep 10, 2025 | 22.48 | 22.50 | 22.45 | 22.45 | 22.45 | 0.18% | 698,907 |
| Sep 9, 2025 | 22.47 | 22.48 | 22.41 | 22.41 | 22.41 | -0.31% | 790,150 |
| Sep 8, 2025 | 22.43 | 22.48 | 22.41 | 22.48 | 22.48 | 0.58% | 879,736 |
| Sep 5, 2025 | 22.38 | 22.39 | 22.34 | 22.35 | 22.35 | 0.45% | 727,819 |
| Sep 4, 2025 | 22.19 | 22.26 | 22.18 | 22.25 | 22.25 | 0.45% | 488,928 |
| Sep 3, 2025 | 22.09 | 22.19 | 22.09 | 22.15 | 22.15 | 0.23% | 821,740 |
| Sep 2, 2025 | 22.09 | 22.11 | 22.07 | 22.10 | 22.10 | -0.58% | 689,734 |
| Aug 29, 2025 | 22.19 | 22.25 | 22.19 | 22.23 | 22.16 | -0.09% | 601,076 |
| Aug 28, 2025 | 22.21 | 22.25 | 22.17 | 22.25 | 22.18 | 0.18% | 470,718 |
| Aug 27, 2025 | 22.16 | 22.21 | 22.13 | 22.21 | 22.14 | 0.09% | 923,814 |
| Aug 26, 2025 | 22.18 | 22.20 | 22.12 | 22.19 | 22.12 | 0.23% | 1,000,492 |
| Aug 25, 2025 | 22.11 | 22.16 | 22.10 | 22.14 | 22.07 | -0.09% | 791,979 |
| Aug 22, 2025 | 22.06 | 22.17 | 22.05 | 22.16 | 22.09 | 0.59% | 958,150 |
| Aug 21, 2025 | 22.07 | 22.07 | 21.99 | 22.03 | 21.96 | -0.18% | 567,491 |
| Aug 20, 2025 | 22.04 | 22.08 | 22.03 | 22.07 | 22.00 | 0.14% | 783,014 |
| Aug 19, 2025 | 22.06 | 22.06 | 22.00 | 22.04 | 21.97 | 0.14% | 1,012,259 |
| Aug 18, 2025 | 22.02 | 22.04 | 21.98 | 22.01 | 21.94 | -0.09% | 1,088,056 |
| Aug 15, 2025 | 22.06 | 22.08 | 22.01 | 22.03 | 21.96 | -0.14% | 1,177,059 |
| Aug 14, 2025 | 22.08 | 22.10 | 22.03 | 22.06 | 21.99 | -0.32% | 1,796,427 |
| Aug 13, 2025 | 22.09 | 22.13 | 22.09 | 22.13 | 22.06 | 0.41% | 779,521 |
| Aug 12, 2025 | 22.05 | 22.05 | 21.99 | 22.04 | 21.97 | 0.05% | 1,681,466 |
| Aug 11, 2025 | 22.06 | 22.07 | 22.03 | 22.03 | 21.96 | - | 1,421,428 |
| Aug 8, 2025 | 22.05 | 22.06 | 22.02 | 22.03 | 21.96 | -0.23% | 553,997 |
| Aug 7, 2025 | 22.11 | 22.13 | 22.06 | 22.08 | 22.01 | -0.14% | 824,633 |
| Aug 6, 2025 | 22.07 | 22.12 | 22.01 | 22.11 | 22.04 | 0.05% | 852,260 |
| Aug 5, 2025 | 22.06 | 22.12 | 22.06 | 22.10 | 22.03 | 0.14% | 764,764 |
| Aug 4, 2025 | 22.05 | 22.08 | 22.04 | 22.07 | 22.00 | - | 674,396 |
| Aug 1, 2025 | 22.02 | 22.09 | 21.99 | 22.07 | 22.00 | 0.64% | 1,067,677 |
| Jul 31, 2025 | 21.96 | 21.98 | 21.92 | 21.93 | 21.79 | 0.05% | 956,081 |
| Jul 30, 2025 | 21.92 | 21.99 | 21.91 | 21.92 | 21.78 | -0.32% | 585,737 |
| Jul 29, 2025 | 21.89 | 21.99 | 21.88 | 21.99 | 21.85 | 0.59% | 932,428 |
| Jul 28, 2025 | 21.87 | 21.87 | 21.84 | 21.86 | 21.72 | -0.18% | 582,526 |
| Jul 25, 2025 | 21.86 | 21.91 | 21.84 | 21.90 | 21.76 | 0.23% | 750,065 |
| Jul 24, 2025 | 21.80 | 21.87 | 21.80 | 21.85 | 21.71 | -0.09% | 1,405,458 |
| Jul 23, 2025 | 21.98 | 21.98 | 21.87 | 21.87 | 21.73 | -0.32% | 700,093 |
| Jul 22, 2025 | 21.91 | 21.95 | 21.91 | 21.94 | 21.80 | 0.18% | 433,098 |
| Jul 21, 2025 | 21.93 | 21.94 | 21.90 | 21.90 | 21.76 | 0.32% | 555,391 |
| Jul 18, 2025 | 21.84 | 21.86 | 21.82 | 21.83 | 21.69 | 0.18% | 1,306,193 |