loading

Spdr Portfolio Mortgage Backed Bond Etf Stock (SPMB) Price History

The historical daily chart and data for Spdr Portfolio Mortgage Backed Bond Etf stock (SPMB), show that the latest closing stock price as of August 22, 2025, is $22.16.
  • Spdr Portfolio Mortgage Backed Bond Etf all-time high stock price is $23.05, occurred on May 04, 2022.
  • The lowest Spdr Portfolio Mortgage Backed Bond Etf stock price recorded was $20.00 on October 23, 2023. Since then, Spdr Portfolio Mortgage Backed Bond Etf's stock price has risen over 10.80% to $22.16 now.
  • The 52-week high stock price for SPMB is $22.76, representing a 2.69% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for SPMB is $21.20, indicating a -4.33% decrease from the current share price, occurred on January 13, 2025.
  • The closing price of Spdr Portfolio Mortgage Backed Bond Etf (SPMB) stock in the beginning of 2024 was $23.02. The stock closed the year at $22.82, a loss of over -0.87% for the year.
The table below shows more information about SPMB historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $22.17 $22.05 $0.1199 958,147.0 +0.59%
Aug 21, 2025 $22.07 $21.99 $0.08 567,486.0 -0.18%
Aug 20, 2025 $22.08 $22.03 $0.0499 782,994.0 +0.14%
Aug 19, 2025 $22.06 $22.00 $0.0599 1,012,259.0 +0.14%
Aug 18, 2025 $22.04 $21.98 $0.055 1,088,056.0 -0.09%
Aug 15, 2025 $22.08 $22.01 $0.07 1,177,059.0 -0.14%
Aug 14, 2025 $22.10 $22.03 $0.0688 1,796,427.0 -0.32%
Aug 13, 2025 $22.13 $22.09 $0.04 779,452.0 +0.41%
Aug 12, 2025 $22.05 $21.99 $0.0599 1,681,466.0 +0.05%
Aug 11, 2025 $22.07 $22.03 $0.04 1,421,428.0 +0.00%
Aug 08, 2025 $22.05 $22.02 $0.035 553,997.0 -0.23%
Aug 07, 2025 $22.13 $22.06 $0.07 824,633.0 -0.14%
Aug 06, 2025 $22.12 $22.01 $0.11 852,260.0 +0.05%
Aug 05, 2025 $22.12 $22.05 $0.0641 764,764.0 +0.14%
Aug 04, 2025 $22.08 $22.04 $0.045 674,396.0 +0.00%
Aug 01, 2025 $22.09 $21.99 $0.0987 1,067,690.0 +0.64%
Jul 31, 2025 $21.98 $21.92 $0.059 956,081.0 +0.05%
Jul 30, 2025 $21.99 $21.91 $0.082 585,737.0 -0.32%
Jul 29, 2025 $21.99 $21.88 $0.1099 932,428.0 +0.59%
Jul 28, 2025 $21.87 $21.84 $0.03 582,420.0 -0.18%
Jul 25, 2025 $21.91 $21.84 $0.0699 750,065.0 +0.23%
Jul 24, 2025 $21.87 $21.80 $0.07 1,405,458.0 -0.09%

Spdr Portfolio Mortgage Backed Bond Etf Stock (SPMB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Portfolio Mortgage Backed Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPMB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Portfolio Mortgage Backed Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Spdr Portfolio Mortgage Backed Bond Etf Stock (SPMB) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $22.17 $21.98 $0.19 16,960,661.0 +1.05%
Jul, 2025 $22.05 $21.76 $0.29 20,392,684.0 -0.77%
Jun, 2025 $22.11 $21.52 $0.59 17,567,994.0 +1.52%
May, 2025 $22.02 $21.45 $0.57 18,792,903.0 -1.23%
Apr, 2025 $22.36 $21.36 $0.99 30,197,937.0 -0.05%
Mar, 2025 $22.12 $21.85 $0.2689 16,323,850.0 -0.41%
Feb, 2025 $22.15 $21.46 $0.69 15,501,003.0 +2.36%
Jan, 2025 $21.74 $21.20 $0.54 18,819,792.0 +0.37%

Spdr Portfolio Mortgage Backed Bond Etf Stock (SPMB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $22.14 $21.39 $0.7549 16,313,323.0 -2.31%
Nov, 2024 $22.09 $21.60 $0.495 25,319,412.0 +1.10%
Oct, 2024 $22.59 $21.74 $0.845 27,207,718.0 -3.06%
Sep, 2024 $22.76 $22.34 $0.4163 16,313,952.0 +0.72%
Aug, 2024 $22.52 $22.03 $0.49 12,835,802.0 +1.41%
Jul, 2024 $22.08 $21.32 $0.765 15,251,829.0 +2.27%
Jun, 2024 $21.79 $21.33 $0.46 11,583,031.0 +0.98%
May, 2024 $21.63 $20.93 $0.70 12,756,024.0 +1.71%
Apr, 2024 $21.57 $20.92 $0.65 18,497,367.0 -3.31%
Mar, 2024 $21.83 $21.42 $0.4099 13,214,907.0 +0.74%
Feb, 2024 $22.13 $21.38 $0.749 18,454,235.0 -2.09%
Jan, 2024 $22.12 $21.65 $0.4699 23,969,291.0 -0.23%

Spdr Portfolio Mortgage Backed Bond Etf Stock (SPMB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $22.18 $21.22 $0.9591 19,686,813.0 +3.66%
Nov, 2023 $21.40 $20.29 $1.11 17,285,784.0 +4.93%
Oct, 2023 $20.78 $20.00 $0.78 22,322,549.0 -2.45%
Sep, 2023 $21.48 $20.67 $0.8091 14,774,535.0 -3.44%
Aug, 2023 $21.70 $21.10 $0.60 18,926,287.0 -1.15%
Jul, 2023 $22.01 $21.39 $0.62 17,936,805.0 -0.55%
Jun, 2023 $22.05 $21.73 $0.3156 18,263,192.0 -0.50%
May, 2023 $22.43 $21.61 $0.82 15,684,404.0 -0.99%
Apr, 2023 $22.49 $21.93 $0.56 15,468,792.0 +0.27%
Mar, 2023 $22.45 $22.00 $0.45 12,725,588.0 +0.00%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):