Get the Stockscreener App
21.91
0.36%
-0.08
After Hours:
21.91
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 July 03, 2025, is $21.91.
- 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 9.55% to $21.91 now.
- The 52-week high stock price for SPMB is $22.76, representing a 3.86% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for SPMB is $21.20, indicating a -3.24% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 03, 2025 | $21.96 | $21.91 | $0.049 | 709,745.0 | -0.36% |
| Jul 02, 2025 | $21.99 | $21.94 | $0.0488 | 605,396.0 | -0.09% |
| Jul 01, 2025 | $22.05 | $21.98 | $0.07 | 1,355,330.0 | -0.41% |
| Jun 30, 2025 | $22.11 | $22.04 | $0.0689 | 1,351,050.0 | +0.32% |
| Jun 27, 2025 | $22.08 | $22.02 | $0.06 | 918,499.0 | -0.36% |
| Jun 26, 2025 | $22.11 | $22.01 | $0.10 | 887,863.0 | +0.45% |
| Jun 25, 2025 | $22.02 | $21.94 | $0.0789 | 700,746.0 | +0.27% |
| Jun 24, 2025 | $22.00 | $21.88 | $0.1188 | 773,909.0 | +0.27% |
| Jun 23, 2025 | $21.95 | $21.87 | $0.08 | 540,887.0 | +0.18% |
| Jun 20, 2025 | $21.94 | $21.79 | $0.15 | 591,806.0 | +0.05% |
| Jun 18, 2025 | $21.89 | $21.81 | $0.08 | 733,444.0 | +0.18% |
| Jun 17, 2025 | $21.83 | $21.76 | $0.069 | 473,968.0 | +0.32% |
| Jun 16, 2025 | $21.81 | $21.73 | $0.08 | 526,136.0 | -0.28% |
| Jun 13, 2025 | $21.84 | $21.75 | $0.095 | 689,767.0 | -0.41% |
| Jun 12, 2025 | $21.90 | $21.84 | $0.0554 | 523,068.0 | +0.32% |
| Jun 11, 2025 | $21.83 | $21.73 | $0.10 | 2,866,489.0 | +0.51% |
| Jun 10, 2025 | $21.81 | $21.67 | $0.1353 | 636,206.0 | +0.23% |
| Jun 09, 2025 | $21.68 | $21.61 | $0.07 | 1,360,742.0 | +0.28% |
| Jun 06, 2025 | $21.63 | $21.52 | $0.11 | 522,650.0 | -0.60% |
| Jun 05, 2025 | $21.80 | $21.70 | $0.0961 | 689,247.0 | -0.18% |
| Jun 04, 2025 | $21.79 | $21.69 | $0.10 | 789,863.0 | +0.55% |
| Jun 03, 2025 | $21.70 | $21.61 | $0.09 | 1,129,086.0 | -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 |
|---|---|---|---|---|---|
| Jul, 2025 | $22.05 | $21.91 | $0.14 | 3,380,216.0 | -0.86% |
| 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% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):