Skip to main content
State Street SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
NYSEARCA: SPMB · Real-Time Price · USD
22.48
-0.01 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
22.48
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SPMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.4922.5022.4522.4822.48-0.04%724,879
Dec 4, 202522.5122.5122.4622.4922.49-0.18%522,651
Dec 3, 202522.5222.5422.5022.5322.530.13%614,870
Dec 2, 202522.4722.5122.4622.5022.500.18%483,295
Dec 1, 202522.4422.4822.4422.4622.46-0.66%643,171
Nov 28, 202522.6322.6622.5922.6122.54-0.18%413,338
Nov 26, 202522.6222.6622.6022.6522.580.09%608,810
Nov 25, 202522.6122.6722.6122.6322.560.27%1,031,002
Nov 24, 202522.5722.6022.5522.5722.500.09%581,043
Nov 21, 202522.5622.5622.5022.5522.480.31%983,366
Nov 20, 202522.4922.5122.4722.4822.410.13%647,807
Nov 19, 202522.5022.5122.4422.4522.38-0.04%808,521
Nov 18, 202522.4822.4922.4422.4622.390.04%1,281,613
Nov 17, 202522.4522.4722.4422.4522.380.04%604,023
Nov 14, 202522.5022.5422.4422.4422.37-0.13%720,593
Nov 13, 202522.5122.5322.4722.4722.40-0.22%682,276
Nov 12, 202522.5322.5622.5122.5222.45-0.13%1,039,463
Nov 11, 202522.5422.5922.5322.5522.480.22%587,395
Nov 10, 202522.5322.5322.4922.5022.43-0.04%751,024
Nov 7, 202522.4722.5322.4622.5122.44-800,880
Nov 6, 202522.4922.5222.4722.5122.440.40%588,302
Nov 5, 202522.4722.4722.4022.4222.35-0.27%1,051,818
Nov 4, 202522.4722.5122.4722.4822.410.09%1,213,016
Nov 3, 202522.4322.4722.4322.4622.39-0.40%1,827,425
Oct 31, 202522.5822.6022.5422.5522.41-1,007,207
Oct 30, 202522.5122.5922.5122.5522.41-0.09%1,049,462
Oct 29, 202522.7122.7122.5722.5722.43-0.62%1,397,201
Oct 28, 202522.6822.7222.6622.7122.570.18%815,734
Oct 27, 202522.6522.6822.6322.6722.530.09%850,060
Oct 24, 202522.6722.6722.6222.6522.510.13%952,251
Oct 23, 202522.6622.6722.6022.6222.48-0.22%1,243,399
Oct 22, 202522.6722.7022.6622.6722.53-0.04%1,124,737
Oct 21, 202522.6722.7122.6722.6822.540.13%2,263,526
Oct 20, 202522.6422.6922.6322.6522.510.13%503,319
Oct 17, 202522.6122.6422.5922.6222.48-0.04%468,056
Oct 16, 202522.5322.6622.5322.6322.490.35%613,166
Oct 15, 202522.5622.6022.5322.5522.410.04%681,972
Oct 14, 202522.4922.5622.4922.5422.40-0.09%516,936
Oct 13, 202522.5222.5622.4822.5622.420.22%539,536
Oct 10, 202522.4722.5222.4522.5122.370.49%773,348
Oct 9, 202522.4222.4622.4022.4022.26-0.13%1,068,286
Oct 8, 202522.4322.4722.4222.4322.290.09%602,387
Oct 7, 202522.3922.4422.3922.4122.270.09%1,026,915
Oct 6, 202522.3922.4222.3722.3922.25-0.13%607,797
Oct 3, 202522.4422.4622.4122.4222.28-0.13%816,512
Oct 2, 202522.4222.4522.4022.4522.310.09%1,679,341
Oct 1, 202522.4022.4322.3722.4322.29-0.04%848,875
Sep 30, 202522.4422.4822.4122.4422.23-0.04%1,238,499
Sep 29, 202522.3822.4522.3722.4522.240.22%382,802
Sep 26, 202522.4122.4422.3822.4022.20-524,581
Sep 25, 202522.3822.4122.3522.4022.20-0.04%823,362
Sep 24, 202522.4422.4822.4022.4122.21-0.13%2,037,056
Sep 23, 202522.4222.4622.4022.4422.230.22%1,180,009
Sep 22, 202522.4322.4522.3922.3922.19-0.31%749,412
Sep 19, 202522.4522.4622.4122.4622.250.13%993,010
Sep 18, 202522.4322.4622.4022.4322.22-0.36%1,086,802
Sep 17, 202522.5822.6322.5022.5122.30-0.27%799,888
Sep 16, 202522.5922.6122.5422.5722.36-3,099,088
Sep 15, 202522.5422.5922.5322.5722.360.22%576,517
Sep 12, 202522.5022.5222.4322.5222.310.09%904,953
Sep 11, 202522.4922.5422.4922.5022.290.22%975,019
Sep 10, 202522.4822.5022.4522.4522.240.18%698,907
Sep 9, 202522.4722.4822.4122.4122.21-0.31%790,150
Sep 8, 202522.4322.4822.4122.4822.270.58%879,736
Sep 5, 202522.3822.3922.3422.3522.150.45%727,819
Sep 4, 202522.1922.2622.1822.2522.050.45%488,928
Sep 3, 202522.0922.1922.0922.1521.950.23%821,740
Sep 2, 202522.0922.1122.0722.1021.90-0.58%689,734
Aug 29, 202522.1922.2522.1922.2321.96-0.09%601,076
Aug 28, 202522.2122.2522.1722.2521.980.18%470,718
Aug 27, 202522.1622.2122.1322.2121.940.09%923,814
Aug 26, 202522.1822.2022.1222.1921.920.23%1,000,492
Aug 25, 202522.1122.1622.1022.1421.87-0.09%791,979
Aug 22, 202522.0622.1722.0522.1621.890.59%958,150
Aug 21, 202522.0722.0721.9922.0321.76-0.18%567,491
Aug 20, 202522.0422.0822.0322.0721.800.14%783,014
Aug 19, 202522.0622.0622.0022.0421.770.14%1,012,259
Aug 18, 202522.0222.0421.9822.0121.74-0.09%1,088,056
Aug 15, 202522.0622.0822.0122.0321.76-0.14%1,177,059
Aug 14, 202522.0822.1022.0322.0621.79-0.32%1,796,427
Aug 13, 202522.0922.1322.0922.1321.860.41%779,521
Aug 12, 202522.0522.0521.9922.0421.770.05%1,681,466
Aug 11, 202522.0622.0722.0322.0321.76-1,421,428
Aug 8, 202522.0522.0622.0222.0321.76-0.23%553,997
Aug 7, 202522.1122.1322.0622.0821.81-0.14%824,633
Aug 6, 202522.0722.1222.0122.1121.840.05%852,260
Aug 5, 202522.0622.1222.0622.1021.830.14%764,764
Aug 4, 202522.0522.0822.0422.0721.80-674,396
Aug 1, 202522.0222.0921.9922.0721.800.64%1,067,677
Jul 31, 202521.9621.9821.9221.9321.590.05%956,081
Jul 30, 202521.9221.9921.9121.9221.58-0.32%585,737
Jul 29, 202521.8921.9921.8821.9921.650.59%932,428
Jul 28, 202521.8721.8721.8421.8621.52-0.18%582,526
Jul 25, 202521.8621.9121.8421.9021.560.23%750,065
Jul 24, 202521.8021.8721.8021.8521.51-0.09%1,405,458
Jul 23, 202521.9821.9821.8721.8721.53-0.32%700,093
Jul 22, 202521.9121.9521.9121.9421.600.18%433,098
Jul 21, 202521.9321.9421.9021.9021.560.32%555,391
Jul 18, 202521.8421.8621.8221.8321.500.18%1,306,193
Jul 17, 202521.8121.8721.7821.7921.46-0.05%2,924,386