State Street SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
NYSEARCA: SPMB · Real-Time Price · USD
22.22
-0.18 (-0.78%)
At close: Mar 20, 2026, 4:00 PM EDT
22.22
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT
SPMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 22.32 | 22.33 | 22.22 | 22.22 | 22.22 | -0.78% | 922,598 |
| Mar 19, 2026 | 22.33 | 22.43 | 22.33 | 22.40 | 22.40 | 0.02% | 713,144 |
| Mar 18, 2026 | 22.46 | 22.49 | 22.39 | 22.39 | 22.39 | -0.49% | 556,270 |
| Mar 17, 2026 | 22.51 | 22.55 | 22.49 | 22.50 | 22.50 | 0.18% | 591,422 |
| Mar 16, 2026 | 22.45 | 22.48 | 22.42 | 22.46 | 22.46 | 0.49% | 683,907 |
| Mar 13, 2026 | 22.40 | 22.44 | 22.34 | 22.35 | 22.35 | -0.09% | 887,177 |
| Mar 12, 2026 | 22.41 | 22.44 | 22.33 | 22.37 | 22.37 | -0.31% | 999,957 |
| Mar 11, 2026 | 22.52 | 22.55 | 22.44 | 22.44 | 22.44 | -0.58% | 910,092 |
| Mar 10, 2026 | 22.61 | 22.65 | 22.55 | 22.57 | 22.57 | -0.09% | 921,838 |
| Mar 9, 2026 | 22.50 | 22.61 | 22.50 | 22.59 | 22.59 | 0.27% | 606,041 |
| Mar 6, 2026 | 22.48 | 22.59 | 22.48 | 22.53 | 22.53 | -0.09% | 619,005 |
| Mar 5, 2026 | 22.55 | 22.58 | 22.53 | 22.55 | 22.55 | -0.31% | 533,400 |
| Mar 4, 2026 | 22.64 | 22.64 | 22.60 | 22.62 | 22.62 | -0.09% | 501,120 |
| Mar 3, 2026 | 22.58 | 22.66 | 22.56 | 22.64 | 22.64 | -0.13% | 828,237 |
| Mar 2, 2026 | 22.69 | 22.71 | 22.65 | 22.67 | 22.67 | -0.66% | 957,853 |
| Feb 27, 2026 | 22.85 | 22.87 | 22.82 | 22.82 | 22.75 | 0.13% | 624,605 |
| Feb 26, 2026 | 22.75 | 22.80 | 22.75 | 22.79 | 22.72 | 0.13% | 590,930 |
| Feb 25, 2026 | 22.74 | 22.77 | 22.74 | 22.76 | 22.69 | - | 703,764 |
| Feb 24, 2026 | 22.76 | 22.78 | 22.73 | 22.76 | 22.69 | -0.04% | 712,879 |
| Feb 23, 2026 | 22.72 | 22.79 | 22.72 | 22.77 | 22.70 | 0.22% | 619,096 |
| Feb 20, 2026 | 22.69 | 22.72 | 22.67 | 22.72 | 22.65 | 0.09% | 689,183 |
| Feb 19, 2026 | 22.67 | 22.70 | 22.66 | 22.70 | 22.63 | 0.04% | 642,579 |
| Feb 18, 2026 | 22.69 | 22.73 | 22.68 | 22.69 | 22.62 | -0.13% | 535,324 |
| Feb 17, 2026 | 22.73 | 22.77 | 22.70 | 22.72 | 22.65 | -0.13% | 572,460 |
| Feb 13, 2026 | 22.72 | 22.77 | 22.70 | 22.75 | 22.68 | 0.35% | 658,354 |
| Feb 12, 2026 | 22.59 | 22.68 | 22.59 | 22.67 | 22.60 | 0.53% | 1,005,214 |
| Feb 11, 2026 | 22.56 | 22.60 | 22.54 | 22.55 | 22.48 | -0.18% | 578,001 |
| Feb 10, 2026 | 22.59 | 22.62 | 22.57 | 22.59 | 22.52 | 0.27% | 675,156 |
| Feb 9, 2026 | 22.49 | 22.53 | 22.49 | 22.53 | 22.46 | 0.04% | 1,299,059 |
| Feb 6, 2026 | 22.50 | 22.53 | 22.48 | 22.52 | 22.45 | 0.04% | 845,680 |
| Feb 5, 2026 | 22.46 | 22.51 | 22.44 | 22.51 | 22.44 | 0.45% | 1,314,016 |
| Feb 4, 2026 | 22.41 | 22.45 | 22.41 | 22.41 | 22.34 | -0.09% | 986,921 |
| Feb 3, 2026 | 22.42 | 22.44 | 22.40 | 22.43 | 22.36 | 0.04% | 997,751 |
| Feb 2, 2026 | 22.45 | 22.47 | 22.42 | 22.42 | 22.35 | -0.36% | 849,767 |
| Jan 30, 2026 | 22.54 | 22.56 | 22.50 | 22.50 | 22.36 | -0.31% | 761,497 |
| Jan 29, 2026 | 22.53 | 22.59 | 22.53 | 22.57 | 22.43 | 0.04% | 824,153 |
| Jan 28, 2026 | 22.55 | 22.56 | 22.52 | 22.56 | 22.42 | 0.04% | 1,023,230 |
| Jan 27, 2026 | 22.57 | 22.58 | 22.54 | 22.55 | 22.41 | 0.04% | 1,298,687 |
| Jan 26, 2026 | 22.53 | 22.55 | 22.52 | 22.54 | 22.40 | 0.18% | 634,031 |
| Jan 23, 2026 | 22.49 | 22.52 | 22.47 | 22.50 | 22.36 | 0.09% | 1,017,181 |
| Jan 22, 2026 | 22.45 | 22.51 | 22.44 | 22.48 | 22.34 | - | 781,592 |
| Jan 21, 2026 | 22.46 | 22.49 | 22.44 | 22.48 | 22.34 | 0.27% | 827,946 |
| Jan 20, 2026 | 22.45 | 22.48 | 22.40 | 22.42 | 22.28 | -0.44% | 738,965 |
| Jan 16, 2026 | 22.56 | 22.57 | 22.51 | 22.52 | 22.38 | -0.09% | 623,153 |
| Jan 15, 2026 | 22.59 | 22.60 | 22.53 | 22.54 | 22.40 | -0.22% | 615,363 |
| Jan 14, 2026 | 22.55 | 22.59 | 22.54 | 22.59 | 22.45 | 0.18% | 614,130 |
| Jan 13, 2026 | 22.56 | 22.56 | 22.52 | 22.55 | 22.41 | 0.04% | 734,158 |
| Jan 12, 2026 | 22.53 | 22.58 | 22.52 | 22.54 | 22.40 | - | 501,259 |
| Jan 9, 2026 | 22.55 | 22.59 | 22.49 | 22.54 | 22.40 | 0.54% | 1,059,253 |
| Jan 8, 2026 | 22.42 | 22.44 | 22.39 | 22.42 | 22.28 | -0.18% | 486,428 |