SPMB Price: 21.54

State Street SPDR Portfolio Mortgage Backed Bd ETF (SPMB)

21.54 -0.06 (-0.30%) USD | NYSEARCA | Oct 28, 15:32

Price Chart

Historical Price Data

View and export this data back to 2009. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 27, 2026	21.57	21.61	21.56	21.60	1.456M
Oct 26, 2026	21.57	21.61	21.56	21.58	2.851M
Oct 23, 2026	21.56	21.58	21.53	21.54	2.078M
Oct 22, 2026	21.48	21.60	21.46	21.56	2.798M
Oct 21, 2026	21.40	21.42	21.31	21.36	1.850M
Oct 20, 2026	21.35	21.40	21.30	21.36	3.137M
Oct 19, 2026	21.35	21.38	21.28	21.30	1.723M
Oct 16, 2026	21.35	21.44	21.32	21.38	3.060M
Oct 15, 2026	21.49	21.49	21.38	21.39	3.509M
Oct 14, 2026	21.10	21.28	21.10	21.26	3.713M
Oct 13, 2026	21.23	21.24	21.20	21.23	2.170M
Oct 12, 2026	21.17	21.20	21.17	21.20	1.342M
Oct 09, 2026	21.14	21.20	21.10	21.19	2.527M
Oct 08, 2026	21.03	21.18	21.00	21.16	2.299M
Oct 07, 2026	20.92	21.08	20.92	21.05	3.216M
Oct 06, 2026	21.03	21.10	21.02	21.07	2.503M
Oct 05, 2026	21.03	21.07	20.96	21.00	3.058M
Oct 02, 2026	21.20	21.20	21.04	21.05	3.503M
Oct 01, 2026	20.99	21.18	20.96	21.12	3.070M
Sep 30, 2026	21.20	21.20	21.06	21.14	2.338M
Sep 29, 2026	21.16	21.16	21.05	21.12	2.472M
Sep 28, 2026	21.18	21.25	21.13	21.17	2.355M
Sep 25, 2026	21.26	21.33	21.19	21.32	1.690M
Sep 24, 2026	21.41	21.44	21.21	21.21	2.546M
Sep 23, 2026	21.56	21.57	21.31	21.38	3.323M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks