Skip to main content
SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
NYSEARCA: SPMB · Real-Time Price · USD
21.77
+0.05 (0.23%)
Nov 22, 2024, 4:00 PM EST - Market closed

SPMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202421.7621.7921.7321.7721.770.23%1,239,253
Nov 21, 202421.7321.7921.7121.7221.72-1,232,198
Nov 20, 202421.6721.7521.6721.7221.72-0.05%788,945
Nov 19, 202421.7521.7821.7121.7321.730.18%1,070,264
Nov 18, 202421.6521.7821.6321.6921.69-981,825
Nov 15, 202421.6621.7621.6021.6921.69-0.14%1,441,629
Nov 14, 202421.7721.8221.7021.7221.72-0.14%774,465
Nov 13, 202421.8421.8521.7121.7521.750.05%2,289,549
Nov 12, 202421.8521.8521.6921.7421.74-0.59%3,208,265
Nov 11, 202421.8521.9621.8221.8721.87-0.14%1,113,912
Nov 8, 202421.9421.9921.8621.9021.900.09%2,616,842
Nov 7, 202421.7621.9121.7621.8821.880.92%1,548,449
Nov 6, 202421.6921.7621.6021.6821.68-0.82%987,143
Nov 5, 202421.7421.8621.6821.8621.860.46%1,239,678
Nov 4, 202421.7921.8121.7121.7621.760.37%911,052
Nov 1, 202421.7621.8521.6821.6821.68-0.73%1,067,782
Oct 31, 202421.8121.8821.7521.8421.77-0.09%889,346
Oct 30, 202421.9021.9821.8421.8621.79-0.05%862,160
Oct 29, 202421.7521.9121.7421.8721.800.18%1,175,997
Oct 28, 202421.8821.8921.7721.8321.76-0.18%1,194,627
Oct 25, 202422.0022.0421.8621.8721.80-0.27%694,514
Oct 24, 202421.9222.0421.8721.9321.860.09%845,923
Oct 23, 202421.9121.9621.8721.9121.84-0.32%1,646,810
Oct 22, 202421.9822.0521.9621.9821.910.05%8,133,019
Oct 21, 202422.0422.0621.9621.9721.90-0.72%561,698
Oct 18, 202422.1522.1822.1222.1322.060.14%666,753
Oct 17, 202422.1622.1722.1022.1022.03-0.45%667,216
Oct 16, 202422.2022.2522.2022.2022.13-1,261,358
Oct 15, 202422.2222.2422.1822.2022.130.32%559,531
Oct 14, 202422.0922.1422.0922.1322.06-0.09%446,320
Oct 11, 202422.1522.1722.1022.1522.08-0.05%937,447
Oct 10, 202422.1422.1722.1022.1622.090.05%773,151
Oct 9, 202422.2022.2222.1522.1522.08-0.32%910,364
Oct 8, 202422.1722.2322.1522.2222.150.23%927,299
Oct 7, 202422.1522.2022.1322.1722.10-0.23%815,622
Oct 4, 202422.2422.2922.2122.2222.15-0.85%600,912
Oct 3, 202422.4622.4722.4022.4122.34-0.36%475,363
Oct 2, 202422.4822.5322.4522.4922.42-0.27%995,685
Oct 1, 202422.5122.5922.5022.5522.480.09%1,170,703
Sep 30, 202422.5822.5922.5122.5322.40-0.27%740,196
Sep 27, 202422.6122.6322.5622.5922.460.18%1,085,235
Sep 26, 202422.5522.5822.4922.5522.420.09%893,296
Sep 25, 202422.5822.5922.5322.5322.40-0.31%559,735
Sep 24, 202422.5622.6222.5322.6022.470.13%459,736
Sep 23, 202422.5622.6222.5222.5722.44-0.09%763,401
Sep 20, 202422.6422.6422.5622.5922.46-0.26%721,849
Sep 19, 202422.6022.6622.5922.6522.520.04%1,061,793
Sep 18, 202422.6622.7522.6222.6422.51-0.26%991,123
Sep 17, 202422.7422.7422.6922.7022.57-0.13%791,932
Sep 16, 202422.7422.7622.7022.7322.600.13%633,120
Sep 13, 202422.7022.7222.6622.7022.570.31%585,602
Sep 12, 202422.6722.6822.6322.6322.50-0.35%633,054
Sep 11, 202422.6422.7422.6422.7122.580.18%1,487,201
Sep 10, 202422.6022.6922.6022.6722.540.31%879,718
Sep 9, 202422.5322.6122.5322.6022.470.18%552,656
Sep 6, 202422.5622.6422.5022.5622.430.13%1,025,448
Sep 5, 202422.5222.5422.4522.5322.400.31%1,073,405
Sep 4, 202422.3922.4722.3922.4622.330.27%523,342
Sep 3, 202422.3622.4222.3422.4022.270.13%852,691
Aug 30, 202422.4122.4422.3522.3722.17-0.13%372,619
Aug 29, 202422.4122.4422.3822.4022.20-0.18%562,721
Aug 28, 202422.4822.4822.4422.4422.24-0.09%494,034
Aug 27, 202422.3922.4622.3922.4622.260.18%523,447
Aug 26, 202422.4922.4922.4222.4222.22-0.22%377,084
Aug 23, 202422.4022.4822.3522.4722.270.54%533,326
Aug 22, 202422.3922.4122.3422.3522.15-0.36%691,097
Aug 21, 202422.3722.4822.3722.4322.230.27%465,322
Aug 20, 202422.3422.3922.3322.3722.170.31%526,831
Aug 19, 202422.2822.3422.2522.3022.100.13%408,912
Aug 16, 202422.2622.2922.2122.2722.070.27%451,615
Aug 15, 202422.1822.2422.1722.2122.01-0.40%494,688
Aug 14, 202422.2922.3522.2922.3022.100.09%767,927
Aug 13, 202422.2822.3222.2522.2822.080.36%260,267
Aug 12, 202422.1922.2322.1522.2022.000.14%406,984
Aug 9, 202422.1922.2022.1622.1721.970.36%507,304
Aug 8, 202422.0922.1322.0522.0921.90-0.23%708,158
Aug 7, 202422.1522.1822.1022.1421.95-0.18%465,549
Aug 6, 202422.2922.3122.1622.1821.98-0.58%1,315,479
Aug 5, 202422.4622.5222.2622.3122.11-0.22%920,460
Aug 2, 202422.2422.3822.2422.3622.161.18%1,011,793
Aug 1, 202422.0522.1422.0322.1021.910.18%851,153
Jul 31, 202421.9722.0821.9322.0621.800.64%530,140
Jul 30, 202421.9221.9521.8821.9221.66-469,762
Jul 29, 202421.9221.9321.8721.9221.660.27%490,520
Jul 26, 202421.8421.8821.8421.8621.600.37%382,375
Jul 25, 202421.7621.8321.7621.7821.530.14%540,918
Jul 24, 202421.8321.8521.7521.7521.50-0.23%754,106
Jul 23, 202421.8221.8421.8021.8021.55-488,902
Jul 22, 202421.8121.8521.7721.8021.55-0.05%561,707
Jul 19, 202421.7821.8221.7821.8121.56-0.18%298,408
Jul 18, 202421.8721.9321.8521.8521.59-0.18%1,227,984
Jul 17, 202421.8221.9221.8121.8921.630.14%1,105,495
Jul 16, 202421.8221.8621.8021.8621.600.23%1,758,256
Jul 15, 202421.8321.8621.7921.8121.56-0.37%379,709
Jul 12, 202421.8221.9121.8121.8921.630.32%457,744
Jul 11, 202421.8521.8721.8121.8221.560.55%463,703
Jul 10, 202421.6921.7421.6721.7021.45-771,414
Jul 9, 202421.6521.7121.6221.7021.450.14%852,248
Jul 8, 202421.6521.6921.6221.6721.420.05%859,063
Jul 5, 202421.6121.6721.5921.6621.410.70%369,748