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