State Street SPDR Portfolio Mortgage Backed Bd ETF (SPMB)
20.98
-0.10
(-0.45%)
USD |
NYSEARCA |
Oct 07, 09:52
SPMB Price : 20.98 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 22, 2026 | 21.64 | 21.64 | 21.56 | 21.60 | 5.145M |
| Sep 21, 2026 | 21.62 | 21.66 | 21.59 | 21.63 | 1.283M |
| Sep 18, 2026 | 21.59 | 21.59 | 21.55 | 21.57 | 1.046M |
| Sep 17, 2026 | 21.64 | 21.67 | 21.60 | 21.66 | 1.018M |
| Sep 16, 2026 | 21.59 | 21.64 | 21.51 | 21.52 | 1.973M |
| 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 |
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