Skip to main content
logo
State Street SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
NYSEARCA: SPMB · Real-Time Price · USD
21.92
-0.10 (-0.45%)
Jul 31, 2026, 4:00 PM EDT - Market closed

SPMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202621.9822.0021.8821.9221.92-0.45%1,626,680
Jul 30, 202622.0322.0722.0022.0222.020.05%638,749
Jul 29, 202622.0722.1122.0022.0122.01-0.41%624,723
Jul 28, 202622.0622.1422.0622.1022.100.32%978,298
Jul 27, 202622.0322.0522.0022.0322.030.27%1,218,094
Jul 24, 202621.9722.0221.9421.9721.970.14%769,749
Jul 23, 202621.9421.9721.9121.9421.94-0.23%1,029,976
Jul 22, 202622.0322.0321.9821.9921.99-0.23%796,066
Jul 21, 202622.0622.0622.0122.0422.04-0.18%978,389
Jul 20, 202622.1522.1522.0722.0822.08-0.27%634,998
Jul 17, 202622.1722.2022.1322.1422.140.05%684,725
Jul 16, 202622.1222.1422.1022.1322.13-0.05%853,345
Jul 15, 202622.1222.1722.1222.1422.140.09%1,341,455
Jul 14, 202622.0922.1522.0722.1222.120.45%1,137,721
Jul 13, 202622.0722.0822.0122.0222.02-0.45%753,198
Jul 10, 202622.1622.1922.1122.1222.12-0.05%525,483
Jul 9, 202622.1322.1722.1122.1322.130.09%835,221
Jul 8, 202622.1122.1422.0622.1122.11-0.09%1,842,476
Jul 7, 202622.2122.2122.1222.1322.13-0.45%1,491,308
Jul 6, 202622.1922.2322.1822.2322.230.14%580,887
Jul 2, 202622.1822.2422.1822.2022.200.09%1,106,361
Jul 1, 202622.2022.2322.1722.1822.18-0.27%1,595,762
Jun 30, 202622.3822.4022.3022.3122.24-0.45%1,728,508
Jun 29, 202622.4022.4222.3922.4122.34-3,309,939
Jun 26, 202622.3822.4422.3822.4122.340.13%1,072,275
Jun 25, 202622.4022.4322.3822.3822.310.09%1,027,237
Jun 24, 202622.3422.3722.3222.3622.290.45%1,353,819
Jun 23, 202622.2822.2822.2422.2622.190.11%1,278,946
Jun 22, 202622.2322.2522.2122.2422.16-0.25%1,025,017
Jun 18, 202622.3122.3622.2722.2922.220.22%1,179,390
Jun 17, 202622.3622.3922.2122.2422.17-0.40%1,650,552
Jun 16, 202622.3122.3622.3022.3322.260.18%971,753
Jun 15, 202622.3122.3322.2722.2922.220.09%719,421
Jun 12, 202622.2722.2922.2222.2722.20-0.13%889,421
Jun 11, 202622.1722.3122.1622.3022.230.68%1,559,848
Jun 10, 202622.1722.1922.1322.1522.08-1,255,925
Jun 9, 202622.1522.1822.1222.1522.080.27%1,716,851
Jun 8, 202622.1722.1822.0922.0922.02-0.09%1,000,617
Jun 5, 202622.1422.1822.0822.1122.04-0.45%1,282,043
Jun 4, 202622.2322.2522.2122.2122.140.14%882,977
Jun 3, 202622.2022.2222.1622.1822.11-0.22%1,421,420
Jun 2, 202622.2522.2822.2122.2322.16-0.02%1,403,302
Jun 1, 202622.1922.2522.1622.2422.16-0.11%1,333,795
May 29, 202622.3322.3722.3122.3322.190.04%1,060,007
May 28, 202622.2522.3422.2322.3222.180.36%1,738,927
May 27, 202622.2622.2922.2422.2422.10-1,516,481
May 26, 202622.2422.2722.2022.2422.100.36%1,312,427
May 22, 202622.1822.1922.0922.1622.020.23%921,078
May 21, 202622.0422.1522.0022.1121.97-0.05%1,135,413
May 20, 202621.9522.1321.9522.1221.980.75%1,690,703