Skip to main content
logo
SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
NYSEARCA: SPMB · Real-Time Price · USD
22.55
+0.05 (0.22%)
At close: Nov 11, 2025, 4:00 PM EST
22.55
0.00 (0.00%)
After-hours: Nov 11, 2025, 8:00 PM EST

SPMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202522.5422.5922.5322.55-0.22%586,595
Nov 10, 202522.5322.5322.4922.5022.50-0.04%751,024
Nov 7, 202522.4722.5322.4622.5122.51-800,880
Nov 6, 202522.4922.5222.4722.5122.510.40%588,302
Nov 5, 202522.4722.4722.4022.4222.42-0.27%1,051,818
Nov 4, 202522.4722.5122.4722.4822.480.09%1,213,016
Nov 3, 202522.4322.4722.4322.4622.46-0.40%1,827,425
Oct 31, 202522.5822.6022.5422.5522.48-1,007,207
Oct 30, 202522.5122.5922.5122.5522.48-0.09%1,049,462
Oct 29, 202522.7122.7122.5722.5722.50-0.62%1,397,201
Oct 28, 202522.6822.7222.6622.7122.640.18%815,734
Oct 27, 202522.6522.6822.6322.6722.600.09%850,060
Oct 24, 202522.6722.6722.6222.6522.580.13%952,251
Oct 23, 202522.6622.6722.6022.6222.55-0.22%1,243,399
Oct 22, 202522.6722.7022.6622.6722.60-0.04%1,124,737
Oct 21, 202522.6722.7122.6722.6822.610.13%2,263,526
Oct 20, 202522.6422.6922.6322.6522.580.13%503,319
Oct 17, 202522.6122.6422.5922.6222.55-0.04%468,056
Oct 16, 202522.5322.6622.5322.6322.560.35%613,166
Oct 15, 202522.5622.6022.5322.5522.480.04%681,972
Oct 14, 202522.4922.5622.4922.5422.47-0.09%516,936
Oct 13, 202522.5222.5622.4822.5622.490.22%539,536
Oct 10, 202522.4722.5222.4522.5122.440.49%773,348
Oct 9, 202522.4222.4622.4022.4022.33-0.13%1,068,286
Oct 8, 202522.4322.4722.4222.4322.360.09%602,387
Oct 7, 202522.3922.4422.3922.4122.340.09%1,026,915
Oct 6, 202522.3922.4222.3722.3922.32-0.13%607,797
Oct 3, 202522.4422.4622.4122.4222.35-0.13%816,512
Oct 2, 202522.4222.4522.4022.4522.380.09%1,679,341
Oct 1, 202522.4022.4322.3722.4322.36-0.04%848,875
Sep 30, 202522.4422.4822.4122.4422.30-0.04%1,238,499
Sep 29, 202522.3822.4522.3722.4522.310.22%382,802
Sep 26, 202522.4122.4422.3822.4022.26-524,581
Sep 25, 202522.3822.4122.3522.4022.26-0.04%823,362
Sep 24, 202522.4422.4822.4022.4122.27-0.13%2,037,056
Sep 23, 202522.4222.4622.4022.4422.300.22%1,180,009
Sep 22, 202522.4322.4522.3922.3922.25-0.31%749,412
Sep 19, 202522.4522.4622.4122.4622.320.13%993,010
Sep 18, 202522.4322.4622.4022.4322.29-0.36%1,086,802
Sep 17, 202522.5822.6322.5022.5122.37-0.27%799,888
Sep 16, 202522.5922.6122.5422.5722.43-3,099,088
Sep 15, 202522.5422.5922.5322.5722.430.22%576,517
Sep 12, 202522.5022.5222.4322.5222.380.09%904,953
Sep 11, 202522.4922.5422.4922.5022.360.22%975,019
Sep 10, 202522.4822.5022.4522.4522.310.18%698,907
Sep 9, 202522.4722.4822.4122.4122.27-0.31%790,150
Sep 8, 202522.4322.4822.4122.4822.340.58%879,736
Sep 5, 202522.3822.3922.3422.3522.210.45%727,819
Sep 4, 202522.1922.2622.1822.2522.110.45%488,928
Sep 3, 202522.0922.1922.0922.1522.020.23%821,740