Skip to main content
logo
State Street SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
NYSEARCA: SPMB · Real-Time Price · USD
22.29
+0.05 (0.22%)
At close: Jun 18, 2026, 4:00 PM EDT
22.29
0.00 (-0.02%)
After-hours: Jun 18, 2026, 8:00 PM EDT

SPMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202622.3122.3622.2722.2922.290.22%1,179,390
Jun 17, 202622.3622.3922.2122.2422.24-0.40%1,650,552
Jun 16, 202622.3122.3622.3022.3322.330.18%967,583
Jun 15, 202622.3122.3322.2722.2922.290.09%719,402
Jun 12, 202622.2722.2922.2222.2722.27-0.13%888,206
Jun 11, 202622.1722.3122.1622.3022.300.68%1,559,848
Jun 10, 202622.1722.1922.1322.1522.15-1,255,925
Jun 9, 202622.1522.1822.1222.1522.150.27%1,716,851
Jun 8, 202622.1722.1822.0922.0922.09-0.09%1,000,617
Jun 5, 202622.1422.1822.0822.1122.11-0.45%1,282,043
Jun 4, 202622.2322.2522.2122.2122.210.14%882,977
Jun 3, 202622.2022.2222.1622.1822.18-0.22%1,421,420
Jun 2, 202622.2522.2822.2122.2322.23-0.02%1,403,302
Jun 1, 202622.1922.2522.1622.2422.24-0.11%1,333,795
May 29, 202622.3322.3722.3122.3322.260.04%1,060,007
May 28, 202622.2522.3422.2322.3222.250.36%1,738,927
May 27, 202622.2622.2922.2422.2422.17-1,516,481
May 26, 202622.2422.2722.2022.2422.170.36%1,312,427
May 22, 202622.1822.1922.0922.1622.090.23%921,078
May 21, 202622.0422.1522.0022.1122.04-0.05%1,135,413
May 20, 202621.9522.1321.9522.1222.050.75%1,690,703
May 19, 202621.9421.9921.9121.9621.89-0.39%940,260
May 18, 202622.0622.1021.9822.0421.97-0.09%738,543
May 15, 202622.1022.1122.0422.0621.99-0.72%1,470,454
May 14, 202622.2822.3222.2122.2222.15-1,528,542
May 13, 202622.1822.2422.1722.2222.15-2,343,042
May 12, 202622.2422.2622.2022.2222.15-0.40%1,293,469
May 11, 202622.3422.3622.2922.3122.24-0.31%1,329,015
May 8, 202622.3722.3922.3522.3822.310.36%2,202,892
May 7, 202622.3922.4222.2822.3022.23-0.22%3,430,287
May 6, 202622.3422.3622.3022.3522.280.54%1,294,319
May 5, 202622.2122.2622.2122.2322.160.18%593,809
May 4, 202622.2422.2622.1522.1922.12-0.38%1,001,765
May 1, 202622.2522.3222.2522.2822.210.07%1,165,160
Apr 30, 202622.3322.3622.3222.3322.190.18%755,232
Apr 29, 202622.3322.3622.2622.2922.15-0.54%896,684
Apr 28, 202622.4322.4422.3622.4122.27-5,003,678
Apr 27, 202622.4322.4522.4022.4122.27-0.13%714,157
Apr 24, 202622.4122.4622.3822.4422.300.16%548,780
Apr 23, 202622.4622.4822.3822.4122.26-0.20%812,817
Apr 22, 202622.4922.5422.4522.4522.310.18%1,191,941
Apr 21, 202622.4622.4922.3922.4122.27-0.40%1,495,012
Apr 20, 202622.5322.5622.4822.5022.36-0.18%1,285,264
Apr 17, 202622.5522.5822.5222.5422.400.40%1,202,855
Apr 16, 202622.5022.5222.4422.4522.31-0.13%743,679
Apr 15, 202622.4622.4822.4322.4822.34-0.11%708,006
Apr 14, 202622.4522.5122.4422.5122.360.20%607,046
Apr 13, 202622.4122.4722.4022.4622.320.18%754,552
Apr 10, 202622.4422.4722.3922.4222.28-0.04%709,957
Apr 9, 202622.4122.4822.3622.4322.29-985,840