State Street SPDR Portfolio Mortgage Backed Bd ETF (SPMB)
21.55
+0.02
(+0.09%)
USD |
NYSEARCA |
Sep 15, 16:00
21.54
-0.01
(-0.05%)
After-Hours: 20:00
SPMB Price : 21.55 for Sept. 15, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | 21.55 | 21.58 | 21.51 | 21.55 | 1.021M |
| Sep 14, 2026 | 21.53 | 21.60 | 21.48 | 21.53 | 1.195M |
| Sep 11, 2026 | 21.66 | 21.66 | 21.56 | 21.57 | 1.393M |
| Sep 10, 2026 | 21.65 | 21.68 | 21.59 | 21.61 | 1.556M |
| Sep 09, 2026 | 21.84 | 21.85 | 21.76 | 21.78 | 829493.0 |
| Sep 08, 2026 | 21.88 | 21.92 | 21.82 | 21.84 | 815427.0 |
| Sep 04, 2026 | 21.88 | 21.90 | 21.86 | 21.87 | 1.088M |
| Sep 03, 2026 | 21.88 | 21.90 | 21.85 | 21.86 | 882234.0 |
| Sep 02, 2026 | 21.81 | 21.82 | 21.77 | 21.82 | 1.269M |
| Sep 01, 2026 | 21.84 | 21.88 | 21.80 | 21.82 | 990775.0 |
| Aug 31, 2026 | 21.95 | 21.98 | 21.94 | 21.97 | 833973.0 |
| Aug 28, 2026 | 22.08 | 22.11 | 21.97 | 21.99 | 1.002M |
| Aug 27, 2026 | 22.09 | 22.10 | 22.05 | 22.06 | 934578.0 |
| Aug 26, 2026 | 22.08 | 22.09 | 22.04 | 22.08 | 564056.0 |
| Aug 25, 2026 | 22.08 | 22.13 | 22.06 | 22.12 | 959041.0 |
| Aug 24, 2026 | 22.00 | 22.04 | 22.00 | 22.02 | 2.735M |
| Aug 21, 2026 | 22.00 | 22.01 | 21.96 | 21.96 | 676754.0 |
| Aug 20, 2026 | 22.01 | 22.04 | 21.98 | 22.00 | 1.329M |
| Aug 19, 2026 | 22.06 | 22.09 | 22.02 | 22.08 | 1.316M |
| Aug 18, 2026 | 21.94 | 22.00 | 21.93 | 21.98 | 729138.0 |
| Aug 17, 2026 | 21.97 | 22.00 | 21.94 | 21.95 | 1.252M |
| Aug 14, 2026 | 22.08 | 22.08 | 21.98 | 22.00 | 1.360M |
| Aug 13, 2026 | 22.08 | 22.13 | 22.06 | 22.07 | 1.329M |
| Aug 12, 2026 | 22.02 | 22.04 | 21.99 | 22.00 | 948634.0 |
| Aug 11, 2026 | 21.98 | 22.01 | 21.96 | 21.96 | 1.235M |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median