SPDR Portfolio Mortgage B... (SPMB)
AMEX: SPMB
· Real-Time Price · USD
22.41
-0.03 (-0.13%)
At close: Oct 01, 2025, 3:30 PM
SPMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 22.44 | 22.48 | 22.41 | 22.44 | n/a | -0.04% | 1,235,996 |
| Sep 29, 2025 | 22.38 | 22.45 | 22.37 | 22.45 | 22.45 | 0.22% | 382,802 |
| Sep 26, 2025 | 22.41 | 22.44 | 22.38 | 22.40 | 22.40 | 0.00% | 524,600 |
| Sep 25, 2025 | 22.38 | 22.41 | 22.35 | 22.40 | 22.40 | -0.04% | 823,400 |
| Sep 24, 2025 | 22.44 | 22.48 | 22.40 | 22.41 | 22.41 | -0.13% | 2,037,100 |
| Sep 23, 2025 | 22.42 | 22.46 | 22.40 | 22.44 | 22.44 | 0.22% | 1,180,009 |
| Sep 22, 2025 | 22.43 | 22.45 | 22.39 | 22.39 | 22.39 | -0.31% | 749,412 |
| Sep 19, 2025 | 22.45 | 22.46 | 22.41 | 22.46 | 22.46 | 0.13% | 993,010 |
| Sep 18, 2025 | 22.43 | 22.46 | 22.40 | 22.43 | 22.43 | -0.36% | 1,086,802 |
| Sep 17, 2025 | 22.58 | 22.63 | 22.50 | 22.51 | 22.51 | -0.27% | 799,900 |
| Sep 16, 2025 | 22.59 | 22.61 | 22.54 | 22.57 | 22.57 | 0.00% | 3,099,100 |
| Sep 15, 2025 | 22.54 | 22.59 | 22.53 | 22.57 | 22.57 | 0.22% | 576,517 |
| Sep 12, 2025 | 22.50 | 22.52 | 22.43 | 22.52 | 22.52 | 0.09% | 905,000 |
| Sep 11, 2025 | 22.49 | 22.54 | 22.49 | 22.50 | 22.50 | 0.22% | 975,019 |
| Sep 10, 2025 | 22.48 | 22.50 | 22.45 | 22.45 | 22.45 | 0.18% | 698,907 |
| Sep 9, 2025 | 22.47 | 22.48 | 22.41 | 22.41 | 22.41 | -0.31% | 790,200 |
| Sep 8, 2025 | 22.43 | 22.48 | 22.41 | 22.48 | 22.48 | 0.58% | 879,736 |
| Sep 5, 2025 | 22.38 | 22.39 | 22.34 | 22.35 | 22.35 | 0.45% | 727,819 |
| Sep 4, 2025 | 22.19 | 22.26 | 22.18 | 22.25 | 22.25 | 0.45% | 488,928 |
| Sep 3, 2025 | 22.09 | 22.19 | 22.09 | 22.15 | 22.15 | 0.23% | 821,740 |
Page 1 of 136