Skip to main content
logo
State Street SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
NYSEARCA: SPMB · Real-Time Price · USD
21.96
-0.04 (-0.18%)
Aug 21, 2026, 4:00 PM EDT - Market closed

SPMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202622.0022.0121.9621.9621.96-0.18%676,753
Aug 20, 202622.0122.0421.9822.0022.00-0.36%1,328,698
Aug 19, 202622.0622.0922.0222.0822.080.45%1,315,815
Aug 18, 202621.9422.0021.9321.9821.980.14%729,137
Aug 17, 202621.9722.0021.9421.9521.95-0.23%1,252,430
Aug 14, 202622.0822.0821.9922.0022.00-0.32%1,359,535
Aug 13, 202622.0822.1322.0622.0722.070.32%1,328,614
Aug 12, 202622.0222.0421.9922.0022.000.18%943,734
Aug 11, 202621.9822.0121.9621.9621.960.09%1,234,507
Aug 10, 202621.9921.9921.9321.9421.94-0.41%855,867
Aug 7, 202622.0122.0521.9722.0322.030.32%762,655
Aug 6, 202622.0122.0121.9321.9621.96-0.32%918,364
Aug 5, 202622.0022.0421.9922.0322.030.05%1,490,983
Aug 4, 202621.9722.0321.9622.0222.020.55%1,190,258
Aug 3, 202621.8821.9221.8821.9021.900.24%1,176,943
Jul 31, 202621.9822.0021.8821.9221.85-0.45%1,626,680
Jul 30, 202622.0322.0722.0022.0221.950.05%638,750
Jul 29, 202622.0722.1122.0022.0121.94-0.41%624,723
Jul 28, 202622.0622.1422.0622.1022.030.32%978,999
Jul 27, 202622.0322.0522.0022.0321.960.27%1,219,923
Jul 24, 202621.9722.0221.9421.9721.900.14%769,750
Jul 23, 202621.9421.9721.9121.9421.87-0.23%1,029,977
Jul 22, 202622.0322.0321.9821.9921.92-0.23%797,767
Jul 21, 202622.0622.0622.0122.0421.97-0.18%978,391
Jul 20, 202622.1522.1522.0722.0822.01-0.27%634,999
Jul 17, 202622.1722.2022.1322.1422.070.05%684,725
Jul 16, 202622.1222.1422.1022.1322.06-0.05%853,345
Jul 15, 202622.1222.1722.1222.1422.070.09%1,341,455
Jul 14, 202622.0922.1522.0722.1222.050.45%1,137,721
Jul 13, 202622.0722.0822.0122.0221.95-0.45%753,298
Jul 10, 202622.1622.1922.1122.1222.05-0.05%525,483
Jul 9, 202622.1322.1722.1122.1322.060.09%835,221
Jul 8, 202622.1122.1422.0622.1122.04-0.09%1,842,476
Jul 7, 202622.2122.2122.1222.1322.06-0.45%1,491,308
Jul 6, 202622.1922.2322.1822.2322.160.14%580,887
Jul 2, 202622.1822.2422.1822.2022.130.09%1,106,361
Jul 1, 202622.2022.2322.1722.1822.11-0.27%1,595,762
Jun 30, 202622.3822.4022.3022.3122.17-0.45%1,728,508
Jun 29, 202622.4022.4222.3922.4122.27-3,309,939
Jun 26, 202622.3822.4422.3822.4122.270.13%1,072,275
Jun 25, 202622.4022.4322.3822.3822.240.09%1,027,237
Jun 24, 202622.3422.3722.3222.3622.220.45%1,353,819
Jun 23, 202622.2822.2822.2422.2622.120.11%1,278,946
Jun 22, 202622.2322.2522.2122.2422.09-0.25%1,025,017
Jun 18, 202622.3122.3622.2722.2922.150.22%1,179,390
Jun 17, 202622.3622.3922.2122.2422.10-0.40%1,650,552
Jun 16, 202622.3122.3622.3022.3322.190.18%971,753
Jun 15, 202622.3122.3322.2722.2922.150.09%719,421
Jun 12, 202622.2722.2922.2222.2722.13-0.13%889,421
Jun 11, 202622.1722.3122.1622.3022.160.68%1,559,848