Skip to main content

SPDR Portfolio Mortgage Backed Bond ETF (NY:SPMB)

22.21 +0.06 (+0.25%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2025 22.09 22.18 22.09 22.15 821,740 +0.05(+0.23%)
Sep 02, 2025 22.09 22.11 22.07 22.10 689,734 -0.13(-0.58%)
Aug 29, 2025 22.19 22.25 22.19 22.23 601,076 -0.02(-0.09%)
Aug 28, 2025 22.21 22.25 22.17 22.25 470,718 +0.04(+0.18%)
Aug 27, 2025 22.16 22.21 22.13 22.21 923,814 +0.02(+0.09%)
Aug 26, 2025 22.18 22.20 22.12 22.19 1,000,492 +0.05(+0.23%)
Aug 25, 2025 22.11 22.16 22.10 22.14 791,979 -0.02(-0.09%)
Aug 22, 2025 22.06 22.17 22.05 22.16 958,150 +0.13(+0.59%)
Aug 21, 2025 22.07 22.07 21.99 22.03 567,491 -0.04(-0.18%)
Aug 20, 2025 22.04 22.08 22.03 22.07 783,014 +0.03(+0.14%)
Aug 19, 2025 22.06 22.06 22.00 22.04 1,012,259 +0.03(+0.14%)
Aug 18, 2025 22.02 22.04 21.98 22.01 1,088,056 -0.02(-0.09%)
Aug 15, 2025 22.06 22.08 22.01 22.03 1,177,059 -0.03(-0.14%)
Aug 14, 2025 22.08 22.10 22.03 22.06 1,796,427 -0.07(-0.32%)
Aug 13, 2025 22.09 22.13 22.09 22.13 779,521 +0.09(+0.41%)
Aug 12, 2025 22.05 22.05 21.99 22.04 1,681,466 +0.01(+0.05%)
Aug 11, 2025 22.06 22.07 22.03 22.03 1,421,428 +0.00(+0.00%)
Aug 08, 2025 22.05 22.05 22.02 22.03 553,997 -0.05(-0.23%)
Aug 07, 2025 22.11 22.13 22.06 22.08 824,633 -0.03(-0.14%)
Aug 06, 2025 22.07 22.12 22.01 22.11 852,260 +0.01(+0.05%)
Aug 05, 2025 22.06 22.12 22.05 22.10 764,764 +0.03(+0.14%)
Aug 04, 2025 22.05 22.08 22.04 22.07 674,396 +0.00(+0.00%)
Aug 01, 2025 22.02 22.09 21.99 22.07 1,067,690 +0.21(+0.96%)
Jul 31, 2025 21.89 21.91 21.85 21.86 959,098 +0.01(+0.05%)
Jul 30, 2025 21.85 21.92 21.84 21.85 587,585 -0.07(-0.32%)
Jul 29, 2025 21.82 21.92 21.81 21.92 935,371 +0.13(+0.59%)
Jul 28, 2025 21.80 21.80 21.77 21.79 584,364 -0.04(-0.18%)
Jul 25, 2025 21.79 21.84 21.77 21.83 752,432 +0.05(+0.23%)
Jul 24, 2025 21.73 21.80 21.73 21.78 1,409,894 -0.02(-0.09%)
Jul 23, 2025 21.91 21.91 21.80 21.80 702,282 -0.07(-0.32%)
Jul 22, 2025 21.84 21.88 21.84 21.87 437,100 +0.04(+0.18%)
Jul 21, 2025 21.86 21.87 21.83 21.83 557,144 +0.07(+0.32%)
Jul 18, 2025 21.77 21.79 21.75 21.76 1,310,315 +0.04(+0.18%)
Jul 17, 2025 21.74 21.80 21.71 21.72 2,933,616 -0.01(-0.05%)
Jul 16, 2025 21.75 21.77 21.69 21.73 2,535,878 +0.03(+0.14%)
Jul 15, 2025 21.79 21.82 21.70 21.70 772,800 -0.07(-0.32%)
Jul 14, 2025 21.77 21.82 21.76 21.77 448,966 -0.02(-0.09%)
Jul 11, 2025 21.81 21.82 21.79 21.79 416,236 -0.09(-0.41%)
Jul 10, 2025 21.95 21.95 21.85 21.88 835,089 -0.01(-0.05%)
Jul 09, 2025 21.86 21.91 21.84 21.89 702,722 +0.11(+0.50%)
Jul 08, 2025 21.75 21.78 21.73 21.78 507,142 -0.01(-0.05%)
Jul 07, 2025 21.81 21.82 21.75 21.79 810,900 -0.05(-0.23%)
Jul 03, 2025 21.88 21.89 21.84 21.84 711,985 -0.08(-0.36%)
Jul 02, 2025 21.88 21.92 21.87 21.92 607,306 -0.02(-0.09%)
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.