Stock listing
NYSE Arca:SPMB State Street SPDR Portfolio Mortgage Backed Bond ETF Stock
Follow State Street SPDR Portfolio Mortgage Backed Bond ETF into a list and get an email when it puts out news.
Share price · AMEX:SPMB
$21.73 USD -0.02 (-0.1%)
Close on Nov 6, 2026
- Day range
- $21.69 – $21.79 USDNov 6, 2026
- Volume
- 2.26M sharesNov 6, 2026
- 52-week range
- $20.92 – $22.87 USDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $40.05M USDMedian day 1.62M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · AMEX:SPMB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $21.73 | -0.02 | -0.1% | $21.73 | $21.79 | $21.69 | 2,259,500 | |
| $21.75 | +0.06 | +0.3% | $21.64 | $21.76 | $21.64 | 3,013,700 | |
| $21.69 | +0.08 | +0.4% | $21.64 | $21.71 | $21.60 | 2,163,300 | |
| $21.61 | -0.03 | -0.1% | $21.62 | $21.64 | $21.57 | 1,707,300 | |
| $21.64 | -0.06 | -0.3% | $21.64 | $21.70 | $21.62 | 1,327,600 | |
| $21.70 | +0.09 | +0.4% | $21.69 | $21.72 | $21.65 | 1,911,300 | |
| $21.61 | +0.06 | +0.3% | $21.59 | $21.67 | $21.57 | 2,159,700 | |
| $21.55 | -0.05 | -0.2% | $21.59 | $21.59 | $21.50 | 2,556,000 | |
| $21.60 | +0.02 | +0.1% | $21.57 | $21.61 | $21.56 | 1,456,400 | |
| $21.58 | +0.04 | +0.2% | $21.57 | $21.61 | $21.56 | 2,851,500 | |
| $21.54 | -0.02 | -0.1% | $21.56 | $21.58 | $21.53 | 2,078,000 | |
| $21.56 | +0.20 | +0.9% | $21.48 | $21.60 | $21.46 | 2,797,900 | |
| $21.36 | 0.00 | 0.0% | $21.40 | $21.42 | $21.31 | 1,847,700 | |
| $21.36 | +0.06 | +0.3% | $21.35 | $21.40 | $21.30 | 3,136,700 | |
| $21.30 | -0.08 | -0.4% | $21.35 | $21.38 | $21.28 | 1,723,300 | |
| $21.38 | -0.01 | 0.0% | $21.35 | $21.45 | $21.33 | 3,059,200 | |
| $21.39 | +0.13 | +0.6% | $21.49 | $21.49 | $21.38 | 3,509,200 | |
| $21.26 | +0.03 | +0.1% | $21.10 | $21.28 | $21.10 | 3,713,400 | |
| $21.23 | +0.03 | +0.1% | $21.23 | $21.25 | $21.20 | 2,169,900 | |
| $21.20 | +0.01 | 0.0% | $21.17 | $21.20 | $21.17 | 1,341,600 | |
| $21.19 | +0.03 | +0.1% | $21.14 | $21.20 | $21.10 | 2,526,800 | |
| $21.16 | +0.11 | +0.5% | $21.03 | $21.18 | $21.00 | 2,298,600 | |
| $21.05 | -0.02 | -0.1% | $20.92 | $21.08 | $20.92 | 3,215,700 | |
| $21.07 | +0.07 | +0.3% | $21.03 | $21.10 | $21.02 | 2,502,900 | |
| $21.00 | -0.05 | -0.2% | $21.03 | $21.07 | $20.96 | 3,057,600 | |
| $21.05 | -0.07 | -0.3% | $21.20 | $21.21 | $21.04 | 3,502,700 | |
| $21.12 | -0.02 | -0.1% | $20.99 | $21.19 | $20.96 | 3,070,100 | |
| $21.14 | +0.01 | 0.0% | $21.20 | $21.20 | $21.06 | 2,337,600 | |
| $21.13 | -0.04 | -0.2% | $21.16 | $21.16 | $21.05 | 2,472,000 | |
| $21.17 | -0.15 | -0.7% | $21.18 | $21.25 | $21.13 | 2,355,100 | |
| $21.32 | +0.11 | +0.5% | $21.26 | $21.33 | $21.19 | 1,690,200 | |
| $21.21 | -0.17 | -0.8% | $21.41 | $21.44 | $21.21 | 2,546,400 | |
| $21.38 | -0.22 | -1.0% | $21.56 | $21.57 | $21.31 | 3,322,800 | |
| $21.60 | -0.03 | -0.1% | $21.64 | $21.64 | $21.56 | 5,144,900 | |
| $21.63 | +0.06 | +0.3% | $21.62 | $21.66 | $21.59 | 1,283,200 | |
| $21.57 | -0.09 | -0.4% | $21.59 | $21.59 | $21.55 | 1,046,200 | |
| $21.66 | +0.14 | +0.7% | $21.64 | $21.67 | $21.60 | 1,018,400 | |
| $21.52 | -0.03 | -0.1% | $21.59 | $21.64 | $21.51 | 1,973,000 | |
| $21.55 | +0.02 | +0.1% | $21.55 | $21.58 | $21.51 | 1,020,800 | |
| $21.53 | -0.04 | -0.2% | $21.53 | $21.61 | $21.48 | 1,194,700 | |
| $21.57 | -0.04 | -0.2% | $21.66 | $21.67 | $21.56 | 1,392,900 | |
| $21.61 | -0.17 | -0.8% | $21.65 | $21.68 | $21.59 | 1,556,500 | |
| $21.78 | -0.06 | -0.3% | $21.84 | $21.85 | $21.77 | 829,500 | |
| $21.84 | -0.03 | -0.1% | $21.88 | $21.92 | $21.82 | 815,400 | |
| $21.87 | +0.01 | 0.0% | $21.88 | $21.90 | $21.86 | 1,084,700 | |
| $21.86 | +0.04 | +0.2% | $21.88 | $21.90 | $21.85 | 881,000 | |
| $21.82 | 0.00 | 0.0% | $21.81 | $21.83 | $21.77 | 1,269,000 | |
| $21.82 | -0.15 | -0.7% | $21.84 | $21.89 | $21.80 | 990,800 | |
| $21.97 | -0.02 | -0.1% | $21.95 | $21.98 | $21.94 | 834,000 | |
| $21.99 | -0.07 | -0.3% | $22.08 | $22.11 | $21.97 | 1,002,300 | |
| $22.06 | -0.02 | -0.1% | $22.09 | $22.10 | $22.05 | 934,600 | |
| $22.08 | -0.04 | -0.2% | $22.08 | $22.09 | $22.04 | 564,100 | |
| $22.12 | +0.10 | +0.5% | $22.08 | $22.13 | $22.06 | 958,700 | |
| $22.02 | +0.06 | +0.3% | $22.00 | $22.04 | $22.00 | 2,735,000 | |
| $21.96 | -0.04 | -0.2% | $22.00 | $22.01 | $21.96 | 676,800 | |
| $22.00 | -0.08 | -0.4% | $22.01 | $22.04 | $21.98 | 1,328,700 | |
| $22.08 | +0.10 | +0.5% | $22.06 | $22.09 | $22.02 | 1,315,800 | |
| $21.98 | +0.03 | +0.1% | $21.94 | $22.00 | $21.93 | 729,100 | |
| $21.95 | -0.05 | -0.2% | $21.97 | $22.00 | $21.94 | 1,252,400 | |
| $22.00 | -0.07 | -0.3% | $22.08 | $22.08 | $21.99 | 1,359,500 | |
| $22.07 | +0.07 | +0.3% | $22.08 | $22.13 | $22.06 | 1,328,600 | |
| $22.00 | +0.04 | +0.2% | $22.02 | $22.04 | $21.99 | 948,600 | |
| $21.96 | +0.02 | +0.1% | $21.98 | $22.01 | $21.96 | 1,234,500 | |
| $21.94 | -0.09 | -0.4% | $21.99 | $21.99 | $21.93 | 855,900 | |
| $22.03 | +0.07 | +0.3% | $22.01 | $22.05 | $21.97 | 762,700 | |
| $21.96 | -0.07 | -0.3% | $22.01 | $22.01 | $21.93 | 918,500 |
- Ticker
- NYSE Arca:SPMB
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NYSE Arca
- Currency
- USD
State Street SPDR Portfolio Mortgage Backed Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about State Street SPDR Portfolio Mortgage Backed Bond ETF.