Skip to main content

SPDR Portfolio Mortgage Backed Bond ETF (NY:SPMB)

22.01 -0.02 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 22.05 22.11 22.04 22.10 1,351,050 +0.07(+0.32%)
Jun 27, 2025 22.03 22.08 22.02 22.03 918,499 -0.08(-0.36%)
Jun 26, 2025 22.01 22.11 22.01 22.11 887,870 +0.10(+0.45%)
Jun 25, 2025 21.97 22.02 21.94 22.01 700,746 +0.06(+0.27%)
Jun 24, 2025 21.89 22.00 21.88 21.95 773,909 +0.06(+0.27%)
Jun 23, 2025 21.90 21.95 21.87 21.89 540,887 +0.04(+0.18%)
Jun 20, 2025 21.79 21.94 21.79 21.85 591,806 +0.01(+0.05%)
Jun 18, 2025 21.83 21.89 21.81 21.84 733,444 +0.04(+0.18%)
Jun 17, 2025 21.79 21.83 21.76 21.80 473,968 +0.07(+0.32%)
Jun 16, 2025 21.75 21.81 21.73 21.73 526,136 -0.06(-0.28%)
Jun 13, 2025 21.83 21.84 21.75 21.79 689,767 -0.09(-0.41%)
Jun 12, 2025 21.86 21.90 21.84 21.88 523,068 +0.07(+0.32%)
Jun 11, 2025 21.76 21.83 21.73 21.81 2,866,489 +0.11(+0.51%)
Jun 10, 2025 21.71 21.81 21.67 21.70 636,206 +0.05(+0.23%)
Jun 09, 2025 21.61 21.68 21.61 21.65 1,360,742 +0.06(+0.28%)
Jun 06, 2025 21.61 21.63 21.52 21.59 522,650 -0.13(-0.60%)
Jun 05, 2025 21.76 21.80 21.70 21.72 689,247 -0.04(-0.18%)
Jun 04, 2025 21.70 21.79 21.69 21.76 789,863 +0.12(+0.55%)
Jun 03, 2025 21.67 21.70 21.61 21.64 1,129,086 -0.02(-0.09%)
Jun 02, 2025 21.64 21.70 21.62 21.66 862,568 -0.04(-0.20%)
May 30, 2025 21.66 21.72 21.64 21.70 836,832 +0.04(+0.18%)
May 29, 2025 21.65 21.70 21.64 21.66 455,493 +0.08(+0.37%)
May 28, 2025 21.60 21.68 21.55 21.58 524,692 -0.01(-0.05%)
May 27, 2025 21.57 21.63 21.55 21.59 947,830 +0.05(+0.23%)
May 23, 2025 21.51 21.54 21.47 21.54 589,321 +0.06(+0.28%)
May 22, 2025 21.42 21.48 21.38 21.48 656,593 +0.03(+0.14%)
May 21, 2025 21.50 21.55 21.42 21.45 961,236 -0.15(-0.69%)
May 20, 2025 21.58 21.63 21.56 21.60 675,140 -0.05(-0.23%)
May 19, 2025 21.55 21.66 21.52 21.65 734,542 -0.01(-0.05%)
May 16, 2025 21.74 21.74 21.66 21.66 1,036,405 +0.00(+0.00%)
May 15, 2025 21.59 21.67 21.57 21.66 697,467 +0.16(+0.74%)
May 14, 2025 21.61 21.61 21.50 21.50 1,484,088 -0.12(-0.55%)
May 13, 2025 21.67 21.67 21.58 21.62 3,276,023 -0.02(-0.09%)
May 12, 2025 21.66 21.70 21.62 21.64 771,637 -0.09(-0.41%)
May 09, 2025 21.74 21.78 21.73 21.73 610,530 +0.03(+0.14%)
May 08, 2025 21.81 21.94 21.69 21.70 562,131 -0.12(-0.55%)
May 07, 2025 21.80 21.84 21.78 21.82 420,133 +0.06(+0.27%)
May 06, 2025 21.71 21.76 21.63 21.76 603,271 +0.09(+0.41%)
May 05, 2025 21.70 21.72 21.63 21.67 1,587,167 -0.06(-0.28%)
May 02, 2025 21.74 21.79 21.68 21.73 580,610 -0.13(-0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.