Skip to main content
State Street SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
NYSEARCA: SPMB · Real-Time Price · USD
22.41
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SPMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.4322.4422.3622.4122.41-5,003,678
Apr 27, 202622.4322.4522.4022.4122.41-0.13%714,157
Apr 24, 202622.4122.4622.3822.4422.440.16%548,780
Apr 23, 202622.4622.4822.3822.4122.41-0.20%812,817
Apr 22, 202622.4922.5422.4522.4522.450.18%1,191,941
Apr 21, 202622.4622.4922.3922.4122.41-0.40%1,495,012
Apr 20, 202622.5322.5622.4822.5022.50-0.18%1,285,264
Apr 17, 202622.5522.5822.5222.5422.540.40%1,202,855
Apr 16, 202622.5022.5222.4422.4522.45-0.13%743,679
Apr 15, 202622.4622.4822.4322.4822.48-0.11%708,006
Apr 14, 202622.4522.5122.4422.5122.510.20%606,723
Apr 13, 202622.4122.4722.4022.4622.460.18%754,552
Apr 10, 202622.4422.4722.3922.4222.42-0.04%709,957
Apr 9, 202622.4122.4822.3622.4322.43-985,840
Apr 8, 202622.4822.5122.4122.4322.430.27%690,061
Apr 7, 202622.3822.3822.2722.3722.370.18%867,683
Apr 6, 202622.3422.3722.3222.3322.33-0.22%937,930
Apr 2, 202622.3022.3922.2922.3822.380.22%650,647
Apr 1, 202622.3422.3822.3122.3322.33-0.27%894,266
Mar 31, 202622.3922.4222.3522.3922.320.31%768,719
Mar 30, 202622.3122.3622.3022.3222.250.63%712,144
Mar 27, 202622.1122.2122.1122.1822.110.09%830,656
Mar 26, 202622.2522.2922.1522.1622.09-0.72%1,103,484
Mar 25, 202622.3322.3422.2922.3222.250.45%757,982
Mar 24, 202622.1922.2822.1822.2222.15-0.36%1,040,303
Mar 23, 202622.2622.3522.2422.3022.230.36%971,352
Mar 20, 202622.3222.3322.2222.2222.15-0.78%922,598
Mar 19, 202622.3322.4322.3322.4022.320.02%713,144
Mar 18, 202622.4622.4922.3922.3922.32-0.49%556,275
Mar 17, 202622.5122.5522.4922.5022.430.18%591,422
Mar 16, 202622.4522.4822.4222.4622.390.49%683,958
Mar 13, 202622.4022.4422.3422.3522.28-0.09%887,177
Mar 12, 202622.4122.4422.3322.3722.30-0.31%1,000,696
Mar 11, 202622.5222.5522.4422.4422.37-0.58%910,608
Mar 10, 202622.6122.6522.5522.5722.50-0.09%921,838
Mar 9, 202622.5022.6122.5022.5922.520.27%606,041
Mar 6, 202622.4822.5922.4822.5322.46-0.09%619,005
Mar 5, 202622.5522.5822.5322.5522.48-0.31%533,464
Mar 4, 202622.6422.6422.6022.6222.55-0.09%501,120
Mar 3, 202622.5822.6622.5622.6422.57-0.13%828,237
Mar 2, 202622.6922.7122.6522.6722.60-0.66%957,853
Feb 27, 202622.8522.8722.8222.8222.680.13%624,605
Feb 26, 202622.7522.8022.7522.7922.650.13%590,930
Feb 25, 202622.7422.7722.7422.7622.62-703,764
Feb 24, 202622.7622.7822.7322.7622.62-0.04%712,879
Feb 23, 202622.7222.7922.7222.7722.630.22%619,096
Feb 20, 202622.6922.7222.6722.7222.580.09%689,183
Feb 19, 202622.6722.7022.6622.7022.560.04%642,579
Feb 18, 202622.6922.7322.6822.6922.55-0.13%535,324
Feb 17, 202622.7322.7722.7022.7222.58-0.13%572,460
Feb 13, 202622.7222.7722.7022.7522.610.35%658,354
Feb 12, 202622.5922.6822.5922.6722.530.53%1,005,214
Feb 11, 202622.5622.6022.5422.5522.41-0.18%578,001
Feb 10, 202622.5922.6222.5722.5922.450.27%675,156
Feb 9, 202622.4922.5322.4922.5322.390.04%1,299,059
Feb 6, 202622.5022.5322.4822.5222.380.04%845,680
Feb 5, 202622.4622.5122.4422.5122.370.45%1,314,016
Feb 4, 202622.4122.4522.4122.4122.27-0.09%986,921
Feb 3, 202622.4222.4422.4022.4322.290.04%997,751
Feb 2, 202622.4522.4722.4222.4222.28-0.36%849,767
Jan 30, 202622.5422.5622.5022.5022.29-0.31%761,497
Jan 29, 202622.5322.5922.5322.5722.360.04%824,153
Jan 28, 202622.5522.5622.5222.5622.350.04%1,023,230
Jan 27, 202622.5722.5822.5422.5522.340.04%1,298,687
Jan 26, 202622.5322.5522.5222.5422.330.18%634,031
Jan 23, 202622.4922.5222.4722.5022.290.09%1,017,181
Jan 22, 202622.4522.5122.4422.4822.27-781,592
Jan 21, 202622.4622.4922.4422.4822.270.27%827,946
Jan 20, 202622.4522.4822.4022.4222.21-0.44%738,965
Jan 16, 202622.5622.5722.5122.5222.31-0.09%623,153
Jan 15, 202622.5922.6022.5322.5422.33-0.22%615,363
Jan 14, 202622.5522.5922.5422.5922.380.18%614,130
Jan 13, 202622.5622.5622.5222.5522.340.04%734,158
Jan 12, 202622.5322.5822.5222.5422.33-501,259
Jan 9, 202622.5522.5922.4922.5422.330.54%1,059,253
Jan 8, 202622.4222.4422.3922.4222.21-0.18%486,428
Jan 7, 202622.4622.4822.4122.4622.250.13%829,676
Jan 6, 202622.4022.4322.3922.4322.22-0.04%707,474
Jan 5, 202622.4022.4622.4022.4422.230.22%520,673
Jan 2, 202622.4422.4522.3922.3922.18-0.11%504,516
Dec 31, 202522.4322.4722.4122.4222.21-0.24%569,485
Dec 30, 202522.4522.4822.4422.4722.260.04%941,843
Dec 29, 202522.4622.4722.4422.4622.250.04%470,885
Dec 26, 202522.4622.4922.4322.4522.24-988,955
Dec 24, 202522.4022.4522.4022.4522.240.22%541,154
Dec 23, 202522.3022.4022.3022.4022.19-886,328
Dec 22, 202522.4022.4122.3822.4022.19-2,156,805
Dec 19, 202522.4122.4322.3922.4022.19-0.13%607,560
Dec 18, 202522.4322.4522.4022.4322.22-0.31%864,294
Dec 17, 202522.5022.5222.4822.5022.15-0.09%1,217,709
Dec 16, 202522.4722.5222.4622.5222.170.27%809,911
Dec 15, 202522.4622.5122.4522.4622.110.09%589,444
Dec 12, 202522.4322.4622.4322.4422.09-0.31%526,060
Dec 11, 202522.5422.5622.5022.5122.160.13%887,014
Dec 10, 202522.4122.5022.4022.4822.130.27%793,970
Dec 9, 202522.4822.4822.4122.4222.07-0.04%1,224,012
Dec 8, 202522.4722.4822.4022.4322.08-0.22%579,946
Dec 5, 202522.4922.5022.4522.4822.13-0.04%724,879
Dec 4, 202522.5122.5122.4622.4922.14-0.18%522,661
Dec 3, 202522.5222.5422.5022.5322.180.13%614,873