State Street SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
NYSEARCA: SPMB · Real-Time Price · USD
21.57
-0.04 (-0.19%)
Sep 11, 2026, 4:00 PM EDT - Market closed
SPMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 21.66 | 21.67 | 21.56 | 21.57 | 21.57 | -0.19% | 1,392,217 |
| Sep 10, 2026 | 21.65 | 21.68 | 21.59 | 21.61 | 21.61 | -0.78% | 1,556,455 |
| Sep 9, 2026 | 21.84 | 21.85 | 21.77 | 21.78 | 21.78 | -0.27% | 829,491 |
| Sep 8, 2026 | 21.88 | 21.92 | 21.82 | 21.84 | 21.84 | -0.14% | 815,425 |
| Sep 4, 2026 | 21.88 | 21.90 | 21.86 | 21.87 | 21.87 | 0.05% | 1,084,720 |
| Sep 3, 2026 | 21.88 | 21.90 | 21.85 | 21.86 | 21.86 | 0.18% | 881,233 |
| Sep 2, 2026 | 21.81 | 21.83 | 21.77 | 21.82 | 21.82 | - | 1,268,162 |
| Sep 1, 2026 | 21.84 | 21.89 | 21.80 | 21.82 | 21.82 | -0.36% | 990,775 |
| Aug 31, 2026 | 21.95 | 21.98 | 21.94 | 21.97 | 21.90 | -0.09% | 833,973 |
| Aug 28, 2026 | 22.08 | 22.11 | 21.97 | 21.99 | 21.92 | -0.32% | 1,002,273 |
| Aug 27, 2026 | 22.09 | 22.10 | 22.05 | 22.06 | 21.99 | -0.07% | 934,578 |
| Aug 26, 2026 | 22.08 | 22.09 | 22.04 | 22.08 | 22.00 | -0.20% | 564,055 |
| Aug 25, 2026 | 22.08 | 22.13 | 22.06 | 22.12 | 22.05 | 0.45% | 959,040 |
| Aug 24, 2026 | 22.00 | 22.04 | 22.00 | 22.02 | 21.95 | 0.27% | 2,735,042 |
| Aug 21, 2026 | 22.00 | 22.01 | 21.96 | 21.96 | 21.89 | -0.18% | 676,753 |
| Aug 20, 2026 | 22.01 | 22.04 | 21.98 | 22.00 | 21.93 | -0.36% | 1,328,698 |
| Aug 19, 2026 | 22.06 | 22.09 | 22.02 | 22.08 | 22.01 | 0.45% | 1,315,816 |
| Aug 18, 2026 | 21.94 | 22.00 | 21.93 | 21.98 | 21.91 | 0.14% | 729,138 |
| Aug 17, 2026 | 21.97 | 22.00 | 21.94 | 21.95 | 21.88 | -0.23% | 1,252,430 |
| Aug 14, 2026 | 22.08 | 22.08 | 21.99 | 22.00 | 21.93 | -0.32% | 1,359,536 |
| Aug 13, 2026 | 22.08 | 22.13 | 22.06 | 22.07 | 22.00 | 0.32% | 1,328,614 |
| Aug 12, 2026 | 22.02 | 22.04 | 21.99 | 22.00 | 21.93 | 0.18% | 948,634 |
| Aug 11, 2026 | 21.98 | 22.01 | 21.96 | 21.96 | 21.89 | 0.09% | 1,234,507 |
| Aug 10, 2026 | 21.99 | 21.99 | 21.93 | 21.94 | 21.87 | -0.41% | 855,868 |
| Aug 7, 2026 | 22.01 | 22.05 | 21.97 | 22.03 | 21.96 | 0.32% | 762,655 |
| Aug 6, 2026 | 22.01 | 22.01 | 21.93 | 21.96 | 21.89 | -0.32% | 918,465 |
| Aug 5, 2026 | 22.00 | 22.04 | 21.99 | 22.03 | 21.96 | 0.05% | 1,490,984 |
| Aug 4, 2026 | 21.97 | 22.03 | 21.96 | 22.02 | 21.95 | 0.55% | 1,190,409 |
| Aug 3, 2026 | 21.88 | 21.92 | 21.88 | 21.90 | 21.83 | 0.24% | 1,176,943 |
| Jul 31, 2026 | 21.98 | 22.00 | 21.88 | 21.92 | 21.78 | -0.45% | 1,626,680 |
| Jul 30, 2026 | 22.03 | 22.07 | 22.00 | 22.02 | 21.88 | 0.05% | 638,750 |
| Jul 29, 2026 | 22.07 | 22.11 | 22.00 | 22.01 | 21.87 | -0.41% | 624,723 |
| Jul 28, 2026 | 22.06 | 22.14 | 22.06 | 22.10 | 21.96 | 0.32% | 978,999 |
| Jul 27, 2026 | 22.03 | 22.05 | 22.00 | 22.03 | 21.89 | 0.27% | 1,219,923 |
| Jul 24, 2026 | 21.97 | 22.02 | 21.94 | 21.97 | 21.83 | 0.14% | 769,750 |
| Jul 23, 2026 | 21.94 | 21.97 | 21.91 | 21.94 | 21.80 | -0.23% | 1,029,977 |
| Jul 22, 2026 | 22.03 | 22.03 | 21.98 | 21.99 | 21.85 | -0.23% | 797,767 |
| Jul 21, 2026 | 22.06 | 22.06 | 22.01 | 22.04 | 21.90 | -0.18% | 978,391 |
| Jul 20, 2026 | 22.15 | 22.15 | 22.07 | 22.08 | 21.94 | -0.27% | 634,999 |
| Jul 17, 2026 | 22.17 | 22.20 | 22.13 | 22.14 | 22.00 | 0.05% | 684,725 |
| Jul 16, 2026 | 22.12 | 22.14 | 22.10 | 22.13 | 21.99 | -0.05% | 853,345 |
| Jul 15, 2026 | 22.12 | 22.17 | 22.12 | 22.14 | 22.00 | 0.09% | 1,341,455 |
| Jul 14, 2026 | 22.09 | 22.15 | 22.07 | 22.12 | 21.98 | 0.45% | 1,137,721 |
| Jul 13, 2026 | 22.07 | 22.08 | 22.01 | 22.02 | 21.88 | -0.45% | 753,298 |
| Jul 10, 2026 | 22.16 | 22.19 | 22.11 | 22.12 | 21.98 | -0.05% | 525,483 |
| Jul 9, 2026 | 22.13 | 22.17 | 22.11 | 22.13 | 21.99 | 0.09% | 835,221 |
| Jul 8, 2026 | 22.11 | 22.14 | 22.06 | 22.11 | 21.97 | -0.09% | 1,842,476 |
| Jul 7, 2026 | 22.21 | 22.21 | 22.12 | 22.13 | 21.99 | -0.45% | 1,491,308 |
| Jul 6, 2026 | 22.19 | 22.23 | 22.18 | 22.23 | 22.09 | 0.14% | 580,887 |
| Jul 2, 2026 | 22.18 | 22.24 | 22.18 | 22.20 | 22.06 | 0.09% | 1,106,361 |