State Street SPDR Portfolio Mortgage Backed Bd ETF (SPMB)
22.12
+0.10
(+0.43%)
USD |
NYSEARCA |
Aug 25, 16:00
22.12
0.00 (0.00%)
After-Hours: 19:59
SPMB Price : 22.12 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 21.99 | 21.99 | 21.93 | 21.94 | 855868.0 |
| Aug 07, 2026 | 22.01 | 22.05 | 21.97 | 22.03 | 762655.0 |
| Aug 06, 2026 | 22.01 | 22.01 | 21.93 | 21.96 | 918465.0 |
| Aug 05, 2026 | 22.00 | 22.04 | 21.99 | 22.03 | 1.491M |
| Aug 04, 2026 | 21.97 | 22.03 | 21.96 | 22.02 | 1.190M |
| Aug 03, 2026 | 21.88 | 21.92 | 21.88 | 21.90 | 1.177M |
| Jul 31, 2026 | 21.98 | 22.00 | 21.88 | 21.92 | 1.627M |
| Jul 30, 2026 | 22.03 | 22.06 | 22.00 | 22.02 | 638750.0 |
| Jul 29, 2026 | 22.07 | 22.11 | 22.00 | 22.01 | 624724.0 |
| Jul 28, 2026 | 22.06 | 22.14 | 22.06 | 22.10 | 978999.0 |
| Jul 27, 2026 | 22.03 | 22.05 | 22.00 | 22.03 | 1.220M |
| Jul 24, 2026 | 21.97 | 22.02 | 21.94 | 21.97 | 769750.0 |
| Jul 23, 2026 | 21.94 | 21.97 | 21.91 | 21.94 | 1.030M |
| Jul 22, 2026 | 22.03 | 22.03 | 21.98 | 21.99 | 797767.0 |
| Jul 21, 2026 | 22.06 | 22.06 | 22.01 | 22.04 | 978391.0 |
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