State Street SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
NYSEARCA: SPMB · Real-Time Price · USD
22.45
0.00 (0.00%)
Dec 26, 2025, 4:00 PM EST - Market closed
SPMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 22.46 | 22.49 | 22.43 | 22.45 | 22.45 | - | 988,955 |
| Dec 24, 2025 | 22.40 | 22.45 | 22.40 | 22.45 | 22.45 | 0.22% | 541,154 |
| Dec 23, 2025 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | - | 886,328 |
| Dec 22, 2025 | 22.40 | 22.41 | 22.38 | 22.40 | 22.40 | - | 2,156,805 |
| Dec 19, 2025 | 22.41 | 22.43 | 22.39 | 22.40 | 22.40 | -0.13% | 607,560 |
| Dec 18, 2025 | 22.43 | 22.45 | 22.40 | 22.43 | 22.43 | -0.31% | 864,294 |
| Dec 17, 2025 | 22.50 | 22.52 | 22.48 | 22.50 | 22.36 | -0.09% | 1,217,709 |
| Dec 16, 2025 | 22.47 | 22.52 | 22.46 | 22.52 | 22.38 | 0.27% | 809,911 |
| Dec 15, 2025 | 22.46 | 22.51 | 22.45 | 22.46 | 22.32 | 0.09% | 589,444 |
| Dec 12, 2025 | 22.43 | 22.46 | 22.43 | 22.44 | 22.30 | -0.31% | 526,060 |
| Dec 11, 2025 | 22.54 | 22.56 | 22.50 | 22.51 | 22.37 | 0.13% | 887,014 |
| Dec 10, 2025 | 22.41 | 22.50 | 22.40 | 22.48 | 22.34 | 0.27% | 793,970 |
| Dec 9, 2025 | 22.48 | 22.48 | 22.41 | 22.42 | 22.28 | -0.04% | 1,224,012 |
| Dec 8, 2025 | 22.47 | 22.48 | 22.40 | 22.43 | 22.29 | -0.22% | 579,946 |
| Dec 5, 2025 | 22.49 | 22.50 | 22.45 | 22.48 | 22.34 | -0.04% | 724,879 |
| Dec 4, 2025 | 22.51 | 22.51 | 22.46 | 22.49 | 22.35 | -0.18% | 522,661 |
| Dec 3, 2025 | 22.52 | 22.54 | 22.50 | 22.53 | 22.39 | 0.13% | 614,873 |
| Dec 2, 2025 | 22.47 | 22.51 | 22.46 | 22.50 | 22.36 | 0.18% | 483,295 |
| Dec 1, 2025 | 22.44 | 22.48 | 22.44 | 22.46 | 22.32 | -0.66% | 643,171 |
| Nov 28, 2025 | 22.63 | 22.66 | 22.59 | 22.61 | 22.40 | -0.18% | 413,338 |
| Nov 26, 2025 | 22.62 | 22.66 | 22.60 | 22.65 | 22.44 | 0.09% | 608,810 |
| Nov 25, 2025 | 22.61 | 22.67 | 22.61 | 22.63 | 22.42 | 0.27% | 1,031,002 |
| Nov 24, 2025 | 22.57 | 22.60 | 22.55 | 22.57 | 22.36 | 0.09% | 581,043 |
| Nov 21, 2025 | 22.56 | 22.56 | 22.50 | 22.55 | 22.34 | 0.31% | 983,366 |
| Nov 20, 2025 | 22.49 | 22.51 | 22.47 | 22.48 | 22.27 | 0.13% | 647,807 |
| Nov 19, 2025 | 22.50 | 22.51 | 22.44 | 22.45 | 22.24 | -0.04% | 808,521 |
| Nov 18, 2025 | 22.48 | 22.49 | 22.44 | 22.46 | 22.25 | 0.04% | 1,281,613 |
| Nov 17, 2025 | 22.45 | 22.47 | 22.44 | 22.45 | 22.24 | 0.04% | 604,023 |
| Nov 14, 2025 | 22.50 | 22.54 | 22.44 | 22.44 | 22.23 | -0.13% | 720,593 |
| Nov 13, 2025 | 22.51 | 22.53 | 22.47 | 22.47 | 22.26 | -0.22% | 682,276 |
| Nov 12, 2025 | 22.53 | 22.56 | 22.51 | 22.52 | 22.31 | -0.13% | 1,039,463 |
| Nov 11, 2025 | 22.54 | 22.59 | 22.53 | 22.55 | 22.34 | 0.22% | 587,395 |
| Nov 10, 2025 | 22.53 | 22.53 | 22.49 | 22.50 | 22.29 | -0.04% | 751,024 |
| Nov 7, 2025 | 22.47 | 22.53 | 22.46 | 22.51 | 22.30 | - | 800,880 |
| Nov 6, 2025 | 22.49 | 22.52 | 22.47 | 22.51 | 22.30 | 0.40% | 588,302 |
| Nov 5, 2025 | 22.47 | 22.47 | 22.40 | 22.42 | 22.21 | -0.27% | 1,051,818 |
| Nov 4, 2025 | 22.47 | 22.51 | 22.47 | 22.48 | 22.27 | 0.09% | 1,213,016 |
| Nov 3, 2025 | 22.43 | 22.47 | 22.43 | 22.46 | 22.25 | -0.40% | 1,827,425 |
| Oct 31, 2025 | 22.58 | 22.60 | 22.54 | 22.55 | 22.27 | - | 1,007,207 |
| Oct 30, 2025 | 22.51 | 22.59 | 22.51 | 22.55 | 22.27 | -0.09% | 1,049,462 |
| Oct 29, 2025 | 22.71 | 22.71 | 22.57 | 22.57 | 22.29 | -0.62% | 1,397,201 |
| Oct 28, 2025 | 22.68 | 22.72 | 22.66 | 22.71 | 22.43 | 0.18% | 815,734 |
| Oct 27, 2025 | 22.65 | 22.68 | 22.63 | 22.67 | 22.39 | 0.09% | 850,060 |
| Oct 24, 2025 | 22.67 | 22.67 | 22.62 | 22.65 | 22.37 | 0.13% | 952,251 |
| Oct 23, 2025 | 22.66 | 22.67 | 22.60 | 22.62 | 22.34 | -0.22% | 1,243,399 |
| Oct 22, 2025 | 22.67 | 22.70 | 22.66 | 22.67 | 22.39 | -0.04% | 1,124,737 |
| Oct 21, 2025 | 22.67 | 22.71 | 22.67 | 22.68 | 22.40 | 0.13% | 2,263,526 |
| Oct 20, 2025 | 22.64 | 22.69 | 22.63 | 22.65 | 22.37 | 0.13% | 503,319 |
| Oct 17, 2025 | 22.61 | 22.64 | 22.59 | 22.62 | 22.34 | -0.04% | 468,056 |
| Oct 16, 2025 | 22.53 | 22.66 | 22.53 | 22.63 | 22.35 | 0.35% | 613,166 |