SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
NYSEARCA: SPMB · Real-Time Price · USD
22.16
+0.13 (0.59%)
Aug 22, 2025, 4:00 PM - Market closed
SPMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.06 | 22.17 | 22.05 | 22.16 | 22.16 | 0.59% | 958,150 |
| Aug 21, 2025 | 22.07 | 22.07 | 21.99 | 22.03 | 22.03 | -0.18% | 567,491 |
| Aug 20, 2025 | 22.04 | 22.08 | 22.03 | 22.07 | 22.07 | 0.14% | 783,014 |
| Aug 19, 2025 | 22.06 | 22.06 | 22.00 | 22.04 | 22.04 | 0.14% | 1,012,259 |
| Aug 18, 2025 | 22.02 | 22.04 | 21.98 | 22.01 | 22.01 | -0.09% | 1,088,056 |
| Aug 15, 2025 | 22.06 | 22.08 | 22.01 | 22.03 | 22.03 | -0.14% | 1,177,059 |
| Aug 14, 2025 | 22.08 | 22.10 | 22.03 | 22.06 | 22.06 | -0.32% | 1,796,427 |
| Aug 13, 2025 | 22.09 | 22.13 | 22.09 | 22.13 | 22.13 | 0.41% | 779,521 |
| Aug 12, 2025 | 22.05 | 22.05 | 21.99 | 22.04 | 22.04 | 0.05% | 1,681,466 |
| Aug 11, 2025 | 22.06 | 22.07 | 22.03 | 22.03 | 22.03 | - | 1,421,428 |
| Aug 8, 2025 | 22.05 | 22.06 | 22.02 | 22.03 | 22.03 | -0.23% | 553,997 |
| Aug 7, 2025 | 22.11 | 22.13 | 22.06 | 22.08 | 22.08 | -0.14% | 824,633 |
| Aug 6, 2025 | 22.07 | 22.12 | 22.01 | 22.11 | 22.11 | 0.05% | 852,260 |
| Aug 5, 2025 | 22.06 | 22.12 | 22.06 | 22.10 | 22.10 | 0.14% | 764,764 |
| Aug 4, 2025 | 22.05 | 22.08 | 22.04 | 22.07 | 22.07 | - | 674,396 |
| Aug 1, 2025 | 22.02 | 22.09 | 21.99 | 22.07 | 22.07 | 0.64% | 1,067,677 |
| Jul 31, 2025 | 21.96 | 21.98 | 21.92 | 21.93 | 21.86 | 0.05% | 956,081 |
| Jul 30, 2025 | 21.92 | 21.99 | 21.91 | 21.92 | 21.85 | -0.32% | 585,737 |
| Jul 29, 2025 | 21.89 | 21.99 | 21.88 | 21.99 | 21.92 | 0.59% | 932,428 |
| Jul 28, 2025 | 21.87 | 21.87 | 21.84 | 21.86 | 21.79 | -0.18% | 582,526 |
| Jul 25, 2025 | 21.86 | 21.91 | 21.84 | 21.90 | 21.83 | 0.23% | 750,065 |
| Jul 24, 2025 | 21.80 | 21.87 | 21.80 | 21.85 | 21.78 | -0.09% | 1,405,458 |
| Jul 23, 2025 | 21.98 | 21.98 | 21.87 | 21.87 | 21.80 | -0.32% | 700,093 |
| Jul 22, 2025 | 21.91 | 21.95 | 21.91 | 21.94 | 21.87 | 0.18% | 433,098 |
| Jul 21, 2025 | 21.93 | 21.94 | 21.90 | 21.90 | 21.83 | 0.32% | 555,391 |
| Jul 18, 2025 | 21.84 | 21.86 | 21.82 | 21.83 | 21.76 | 0.18% | 1,306,193 |
| Jul 17, 2025 | 21.81 | 21.87 | 21.78 | 21.79 | 21.72 | -0.05% | 2,924,386 |
| Jul 16, 2025 | 21.82 | 21.84 | 21.76 | 21.80 | 21.73 | 0.14% | 2,527,900 |
| Jul 15, 2025 | 21.86 | 21.89 | 21.77 | 21.77 | 21.70 | -0.32% | 770,369 |
| Jul 14, 2025 | 21.84 | 21.89 | 21.83 | 21.84 | 21.77 | -0.09% | 447,554 |
| Jul 11, 2025 | 21.88 | 21.89 | 21.86 | 21.86 | 21.79 | -0.41% | 414,266 |
| Jul 10, 2025 | 22.02 | 22.02 | 21.92 | 21.95 | 21.88 | -0.05% | 832,462 |
| Jul 9, 2025 | 21.93 | 21.98 | 21.91 | 21.96 | 21.89 | 0.50% | 700,511 |
| Jul 8, 2025 | 21.82 | 21.85 | 21.80 | 21.85 | 21.78 | -0.05% | 505,547 |
| Jul 7, 2025 | 21.88 | 21.89 | 21.82 | 21.86 | 21.79 | -0.23% | 808,349 |
| Jul 3, 2025 | 21.95 | 21.96 | 21.91 | 21.91 | 21.84 | -0.36% | 709,745 |
| Jul 2, 2025 | 21.95 | 21.99 | 21.94 | 21.99 | 21.92 | -0.09% | 605,396 |
| Jul 1, 2025 | 22.03 | 22.05 | 21.98 | 22.01 | 21.94 | -0.41% | 1,355,330 |
| Jun 30, 2025 | 22.05 | 22.11 | 22.04 | 22.10 | 21.96 | 0.32% | 1,351,050 |
| Jun 27, 2025 | 22.03 | 22.08 | 22.02 | 22.03 | 21.89 | -0.36% | 918,499 |
| Jun 26, 2025 | 22.01 | 22.11 | 22.01 | 22.11 | 21.97 | 0.45% | 887,870 |
| Jun 25, 2025 | 21.97 | 22.02 | 21.94 | 22.01 | 21.87 | 0.27% | 700,746 |
| Jun 24, 2025 | 21.89 | 22.00 | 21.88 | 21.95 | 21.82 | 0.27% | 773,909 |
| Jun 23, 2025 | 21.90 | 21.95 | 21.87 | 21.89 | 21.76 | 0.18% | 540,887 |
| Jun 20, 2025 | 21.79 | 21.94 | 21.79 | 21.85 | 21.72 | 0.05% | 591,806 |
| Jun 18, 2025 | 21.83 | 21.89 | 21.81 | 21.84 | 21.71 | 0.18% | 733,444 |
| Jun 17, 2025 | 21.79 | 21.83 | 21.76 | 21.80 | 21.67 | 0.32% | 473,968 |
| Jun 16, 2025 | 21.75 | 21.81 | 21.73 | 21.73 | 21.60 | -0.28% | 526,136 |
| Jun 13, 2025 | 21.83 | 21.85 | 21.75 | 21.79 | 21.66 | -0.41% | 689,767 |
| Jun 12, 2025 | 21.86 | 21.90 | 21.84 | 21.88 | 21.75 | 0.32% | 523,068 |