Skip to main content
State Street SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
NYSEARCA: SPMB · Real-Time Price · USD
22.58
+0.02 (0.11%)
Mar 6, 2026, 1:25 PM EST - Market open

SPMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.4822.5422.4822.54--0.07%269,105
Mar 5, 202622.5522.5822.5322.5522.55-0.31%533,400
Mar 4, 202622.6422.6422.6022.6222.62-0.09%501,120
Mar 3, 202622.5822.6622.5622.6422.64-0.13%828,237
Mar 2, 202622.6922.7122.6522.6722.67-0.66%957,853
Feb 27, 202622.8522.8722.8222.8222.750.13%624,605
Feb 26, 202622.7522.8022.7522.7922.720.13%590,930
Feb 25, 202622.7422.7722.7422.7622.69-703,764
Feb 24, 202622.7622.7822.7322.7622.69-0.04%712,879
Feb 23, 202622.7222.7922.7222.7722.700.22%619,096
Feb 20, 202622.6922.7222.6722.7222.650.09%689,183
Feb 19, 202622.6722.7022.6622.7022.630.04%642,579
Feb 18, 202622.6922.7322.6822.6922.62-0.13%535,324
Feb 17, 202622.7322.7722.7022.7222.65-0.13%572,460
Feb 13, 202622.7222.7722.7022.7522.680.35%658,354
Feb 12, 202622.5922.6822.5922.6722.600.53%1,005,214
Feb 11, 202622.5622.6022.5422.5522.48-0.18%578,001
Feb 10, 202622.5922.6222.5722.5922.520.27%675,156
Feb 9, 202622.4922.5322.4922.5322.460.04%1,299,059
Feb 6, 202622.5022.5322.4822.5222.450.04%845,680
Feb 5, 202622.4622.5122.4422.5122.440.45%1,314,016
Feb 4, 202622.4122.4522.4122.4122.34-0.09%986,921
Feb 3, 202622.4222.4422.4022.4322.360.04%997,751
Feb 2, 202622.4522.4722.4222.4222.35-0.36%849,767
Jan 30, 202622.5422.5622.5022.5022.36-0.31%761,497
Jan 29, 202622.5322.5922.5322.5722.430.04%824,153
Jan 28, 202622.5522.5622.5222.5622.420.04%1,023,230
Jan 27, 202622.5722.5822.5422.5522.410.04%1,298,687
Jan 26, 202622.5322.5522.5222.5422.400.18%634,031
Jan 23, 202622.4922.5222.4722.5022.360.09%1,017,181
Jan 22, 202622.4522.5122.4422.4822.34-781,592
Jan 21, 202622.4622.4922.4422.4822.340.27%827,946
Jan 20, 202622.4522.4822.4022.4222.28-0.44%738,965
Jan 16, 202622.5622.5722.5122.5222.38-0.09%623,153
Jan 15, 202622.5922.6022.5322.5422.40-0.22%615,363
Jan 14, 202622.5522.5922.5422.5922.450.18%614,130
Jan 13, 202622.5622.5622.5222.5522.410.04%734,158
Jan 12, 202622.5322.5822.5222.5422.40-501,259
Jan 9, 202622.5522.5922.4922.5422.400.54%1,059,253
Jan 8, 202622.4222.4422.3922.4222.28-0.18%486,428
Jan 7, 202622.4622.4822.4122.4622.320.13%829,676
Jan 6, 202622.4022.4322.3922.4322.29-0.04%707,474
Jan 5, 202622.4022.4622.4022.4422.300.22%520,673
Jan 2, 202622.4422.4522.3922.3922.25-0.11%504,516
Dec 31, 202522.4322.4722.4122.4222.28-0.24%569,485
Dec 30, 202522.4522.4822.4422.4722.330.04%941,843
Dec 29, 202522.4622.4722.4422.4622.320.04%470,885
Dec 26, 202522.4622.4922.4322.4522.31-988,955
Dec 24, 202522.4022.4522.4022.4522.310.22%541,154
Dec 23, 202522.3022.4022.3022.4022.26-886,328
Dec 22, 202522.4022.4122.3822.4022.26-2,156,805
Dec 19, 202522.4122.4322.3922.4022.26-0.13%607,560
Dec 18, 202522.4322.4522.4022.4322.29-0.31%864,294
Dec 17, 202522.5022.5222.4822.5022.22-0.09%1,217,709
Dec 16, 202522.4722.5222.4622.5222.240.27%809,911
Dec 15, 202522.4622.5122.4522.4622.180.09%589,444
Dec 12, 202522.4322.4622.4322.4422.16-0.31%526,060
Dec 11, 202522.5422.5622.5022.5122.230.13%887,014
Dec 10, 202522.4122.5022.4022.4822.200.27%793,970
Dec 9, 202522.4822.4822.4122.4222.14-0.04%1,224,012
Dec 8, 202522.4722.4822.4022.4322.15-0.22%579,946
Dec 5, 202522.4922.5022.4522.4822.20-0.04%724,879
Dec 4, 202522.5122.5122.4622.4922.21-0.18%522,661
Dec 3, 202522.5222.5422.5022.5322.250.13%614,873
Dec 2, 202522.4722.5122.4622.5022.220.18%483,295
Dec 1, 202522.4422.4822.4422.4622.18-0.66%643,171
Nov 28, 202522.6322.6622.5922.6122.26-0.18%413,338
Nov 26, 202522.6222.6622.6022.6522.300.09%608,810
Nov 25, 202522.6122.6722.6122.6322.280.27%1,031,002
Nov 24, 202522.5722.6022.5522.5722.220.09%581,043
Nov 21, 202522.5622.5622.5022.5522.200.31%983,366
Nov 20, 202522.4922.5122.4722.4822.130.13%647,807
Nov 19, 202522.5022.5122.4422.4522.10-0.04%808,521
Nov 18, 202522.4822.4922.4422.4622.110.04%1,281,613
Nov 17, 202522.4522.4722.4422.4522.100.04%604,023
Nov 14, 202522.5022.5422.4422.4422.09-0.13%720,593
Nov 13, 202522.5122.5322.4722.4722.12-0.22%682,276
Nov 12, 202522.5322.5622.5122.5222.17-0.13%1,039,463
Nov 11, 202522.5422.5922.5322.5522.200.22%587,395
Nov 10, 202522.5322.5322.4922.5022.15-0.04%751,024
Nov 7, 202522.4722.5322.4622.5122.16-800,880
Nov 6, 202522.4922.5222.4722.5122.160.40%588,302
Nov 5, 202522.4722.4722.4022.4222.07-0.27%1,051,818
Nov 4, 202522.4722.5122.4722.4822.130.09%1,213,016
Nov 3, 202522.4322.4722.4322.4622.11-0.40%1,827,425
Oct 31, 202522.5822.6022.5422.5522.13-1,007,207
Oct 30, 202522.5122.5922.5122.5522.13-0.09%1,049,462
Oct 29, 202522.7122.7122.5722.5722.15-0.62%1,397,201
Oct 28, 202522.6822.7222.6622.7122.290.18%815,734
Oct 27, 202522.6522.6822.6322.6722.250.09%850,060
Oct 24, 202522.6722.6722.6222.6522.230.13%952,251
Oct 23, 202522.6622.6722.6022.6222.20-0.22%1,243,399
Oct 22, 202522.6722.7022.6622.6722.25-0.04%1,124,737
Oct 21, 202522.6722.7122.6722.6822.260.13%2,263,526
Oct 20, 202522.6422.6922.6322.6522.230.13%503,319
Oct 17, 202522.6122.6422.5922.6222.20-0.04%468,056
Oct 16, 202522.5322.6622.5322.6322.210.35%613,166
Oct 15, 202522.5622.6022.5322.5522.130.04%681,972
Oct 14, 202522.4922.5622.4922.5422.12-0.09%516,936
Oct 13, 202522.5222.5622.4822.5622.140.22%539,536