SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
NYSEARCA: SPMB · Real-Time Price · USD
21.71
-0.09 (-0.41%)
At close: May 12, 2025, 4:00 PM
21.71
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SPMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.73 | 21.77 | 21.69 | 21.71 | 21.71 | -0.41% | 769,263 |
| May 9, 2025 | 21.81 | 21.85 | 21.80 | 21.80 | 21.80 | 0.14% | 608,651 |
| May 8, 2025 | 21.88 | 22.01 | 21.76 | 21.77 | 21.77 | -0.55% | 560,401 |
| May 7, 2025 | 21.87 | 21.91 | 21.85 | 21.89 | 21.89 | 0.27% | 418,841 |
| May 6, 2025 | 21.78 | 21.83 | 21.70 | 21.83 | 21.83 | 0.41% | 601,415 |
| May 5, 2025 | 21.77 | 21.79 | 21.70 | 21.74 | 21.74 | -0.28% | 1,582,283 |
| May 2, 2025 | 21.81 | 21.86 | 21.75 | 21.80 | 21.80 | -0.59% | 578,824 |
| May 1, 2025 | 22.02 | 22.02 | 21.89 | 21.93 | 21.93 | -0.50% | 840,512 |
| Apr 30, 2025 | 22.01 | 22.06 | 21.98 | 22.04 | 21.97 | 0.05% | 478,641 |
| Apr 29, 2025 | 21.95 | 22.04 | 21.95 | 22.03 | 21.96 | 0.23% | 550,176 |
| Apr 28, 2025 | 21.88 | 22.00 | 21.88 | 21.98 | 21.91 | 0.27% | 875,746 |
| Apr 25, 2025 | 21.89 | 21.94 | 21.88 | 21.92 | 21.85 | 0.37% | 443,320 |
| Apr 24, 2025 | 21.79 | 21.85 | 21.78 | 21.84 | 21.77 | 0.65% | 485,093 |
| Apr 23, 2025 | 21.76 | 21.88 | 21.69 | 21.70 | 21.63 | 0.14% | 588,776 |
| Apr 22, 2025 | 21.67 | 21.73 | 21.66 | 21.67 | 21.60 | 0.18% | 952,784 |
| Apr 21, 2025 | 21.69 | 21.75 | 21.59 | 21.63 | 21.56 | -0.64% | 559,651 |
| Apr 17, 2025 | 21.84 | 21.84 | 21.74 | 21.77 | 21.70 | -0.37% | 658,151 |
| Apr 16, 2025 | 21.80 | 21.89 | 21.76 | 21.85 | 21.78 | 0.23% | 5,359,609 |
| Apr 15, 2025 | 21.74 | 21.85 | 21.74 | 21.80 | 21.73 | 0.18% | 785,776 |
| Apr 14, 2025 | 21.70 | 21.80 | 21.68 | 21.76 | 21.69 | 0.97% | 992,338 |
| Apr 11, 2025 | 21.45 | 21.62 | 21.37 | 21.55 | 21.48 | -0.42% | 2,781,025 |
| Apr 10, 2025 | 21.80 | 21.82 | 21.63 | 21.64 | 21.57 | -0.73% | 1,192,204 |
| Apr 9, 2025 | 21.61 | 21.80 | 21.45 | 21.80 | 21.73 | 0.09% | 1,066,518 |
| Apr 8, 2025 | 21.82 | 22.10 | 21.77 | 21.78 | 21.71 | -0.50% | 1,256,100 |
| Apr 7, 2025 | 22.21 | 22.23 | 21.89 | 21.89 | 21.82 | -1.40% | 6,386,445 |
| Apr 4, 2025 | 22.31 | 22.36 | 22.18 | 22.20 | 22.13 | 0.14% | 2,113,416 |
| Apr 3, 2025 | 22.15 | 22.25 | 22.15 | 22.17 | 22.10 | 0.68% | 919,280 |
| Apr 2, 2025 | 22.12 | 22.13 | 21.99 | 22.02 | 21.95 | -0.32% | 662,035 |
| Apr 1, 2025 | 22.06 | 22.14 | 22.06 | 22.09 | 22.02 | 0.18% | 1,090,533 |
| Mar 31, 2025 | 22.10 | 22.10 | 22.00 | 22.05 | 21.92 | 0.14% | 1,060,116 |
| Mar 28, 2025 | 21.95 | 22.04 | 21.95 | 22.02 | 21.89 | 0.73% | 513,467 |
| Mar 27, 2025 | 21.87 | 21.90 | 21.85 | 21.86 | 21.73 | -0.14% | 512,082 |
| Mar 26, 2025 | 21.90 | 21.92 | 21.86 | 21.89 | 21.76 | -0.18% | 725,211 |
| Mar 25, 2025 | 21.92 | 21.96 | 21.90 | 21.93 | 21.80 | 0.18% | 403,339 |
| Mar 24, 2025 | 21.96 | 21.96 | 21.89 | 21.89 | 21.76 | -0.50% | 552,729 |
| Mar 21, 2025 | 22.05 | 22.08 | 22.00 | 22.00 | 21.87 | -0.09% | 431,767 |
| Mar 20, 2025 | 22.10 | 22.10 | 22.02 | 22.02 | 21.89 | 0.09% | 451,948 |
| Mar 19, 2025 | 21.91 | 22.03 | 21.89 | 22.00 | 21.87 | 0.05% | 827,457 |
| Mar 18, 2025 | 21.90 | 21.99 | 21.90 | 21.99 | 21.86 | 0.27% | 558,619 |
| Mar 17, 2025 | 21.97 | 21.99 | 21.90 | 21.93 | 21.80 | 0.18% | 477,360 |
| Mar 14, 2025 | 21.91 | 21.93 | 21.86 | 21.89 | 21.76 | -0.14% | 2,213,553 |
| Mar 13, 2025 | 21.88 | 21.96 | 21.86 | 21.92 | 21.79 | 0.18% | 563,456 |
| Mar 12, 2025 | 21.88 | 21.93 | 21.88 | 21.88 | 21.75 | -0.36% | 575,557 |
| Mar 11, 2025 | 22.01 | 22.05 | 21.93 | 21.96 | 21.83 | -0.27% | 1,878,922 |
| Mar 10, 2025 | 22.00 | 22.07 | 21.95 | 22.02 | 21.89 | 0.55% | 823,787 |
| Mar 7, 2025 | 22.01 | 22.02 | 21.89 | 21.90 | 21.77 | -0.18% | 914,330 |
| Mar 6, 2025 | 21.94 | 21.95 | 21.86 | 21.94 | 21.81 | 0.05% | 1,215,359 |
| Mar 5, 2025 | 22.06 | 22.06 | 21.92 | 21.93 | 21.80 | -0.32% | 825,598 |
| Mar 4, 2025 | 22.06 | 22.15 | 22.00 | 22.00 | 21.87 | -0.45% | 1,117,134 |
| Mar 3, 2025 | 21.98 | 22.12 | 21.97 | 22.10 | 21.97 | -0.18% | 677,301 |