MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPMB — State Street SPDR Portfolio Mortgage Backed Bond ETF
NYSE ArcaState Street SPDR Portfolio Mortgage Backed Bond ETF
$21.05
-0.02(-0.09%)
- O
- 20.92
- H
- 21.08
- L
- 20.92
- V
- 3.22M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$21.05
Period Return-3.97%
Period High$22.87
Period Low$20.92
Avg Daily Volume1.04M
Total Trading Days365
SPMB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $20.92 | $21.08 | $20.92 | $21.05 | $-0.02 | -0.09% | 3,215,360 | $21.04 | $20.92 $21.08 |
| Oct 6, 2026 | $21.03 | $21.10 | $21.02 | $21.07 | +$0.07 | +0.33% | 2,503,653 | $21.07 | $21.02 $21.10 |
| Oct 5, 2026 | $21.03 | $21.07 | $20.96 | $21.00 | $-0.05 | -0.24% | 3,057,648 | $20.99 | $20.96 $21.07 |
| Oct 2, 2026 | $21.20 | $21.21 | $21.04 | $21.05 | $-0.07 | -0.33% | 3,503,073 | $21.08 | $21.04 $21.21 |
| Oct 1, 2026 | $20.99 | $21.19 | $20.96 | $21.12 | $-0.02 | -0.09% | 3,070,082 | $21.10 | $20.96 $21.19 |
| Sep 30, 2026 | $21.20 | $21.20 | $21.06 | $21.14 | +$0.02 | +0.07% | 2,337,638 | $21.11 | $21.06 $21.20 |
| Sep 29, 2026 | $21.16 | $21.16 | $21.05 | $21.13 | $-0.05 | -0.21% | 2,471,956 | $21.11 | $21.05 $21.16 |
| Sep 28, 2026 | $21.18 | $21.25 | $21.13 | $21.17 | $-0.15 | -0.70% | 2,355,070 | $21.18 | $21.13 $21.25 |
| Sep 25, 2026 | $21.26 | $21.33 | $21.19 | $21.32 | +$0.11 | +0.52% | 1,690,193 | $21.28 | $21.19 $21.33 |
| Sep 24, 2026 | $21.41 | $21.44 | $21.21 | $21.21 | $-0.17 | -0.80% | 2,546,446 | $21.28 | $21.21 $21.44 |
| Sep 23, 2026 | $21.56 | $21.57 | $21.31 | $21.38 | $-0.22 | -1.02% | 3,322,770 | $21.38 | $21.31 $21.57 |
| Sep 22, 2026 | $21.64 | $21.64 | $21.56 | $21.60 | $-0.03 | -0.14% | 5,145,008 | $21.59 | $21.56 $21.64 |
| Sep 21, 2026 | $21.62 | $21.66 | $21.59 | $21.63 | +$0.06 | +0.28% | 1,283,253 | $21.63 | $21.59 $21.66 |
| Sep 18, 2026 | $21.59 | $21.59 | $21.55 | $21.57 | $-0.09 | -0.42% | 1,046,189 | $21.57 | $21.55 $21.59 |
| Sep 17, 2026 | $21.64 | $21.67 | $21.60 | $21.66 | +$0.14 | +0.65% | 1,018,363 | $21.63 | $21.60 $21.67 |
| Sep 16, 2026 | $21.59 | $21.64 | $21.51 | $21.52 | $-0.03 | -0.14% | 1,973,005 | $21.60 | $21.51 $21.64 |
| Sep 15, 2026 | $21.55 | $21.58 | $21.51 | $21.55 | +$0.02 | +0.09% | 1,020,768 | $21.53 | $21.51 $21.58 |
| Sep 14, 2026 | $21.53 | $21.61 | $21.48 | $21.53 | $-0.04 | -0.19% | 1,194,683 | $21.57 | $21.48 $21.61 |
| Sep 11, 2026 | $21.66 | $21.67 | $21.56 | $21.57 | $-0.04 | -0.19% | 1,392,943 | $21.61 | $21.56 $21.67 |
| Sep 10, 2026 | $21.65 | $21.68 | $21.59 | $21.61 | $-0.17 | -0.78% | 1,556,458 | $21.63 | $21.59 $21.68 |
| Sep 9, 2026 | $21.84 | $21.85 | $21.77 | $21.78 | $-0.06 | -0.27% | 829,493 | $21.80 | $21.77 $21.85 |
| Sep 8, 2026 | $21.88 | $21.92 | $21.82 | $21.84 | $-0.03 | -0.14% | 815,427 | $21.84 | $21.82 $21.92 |
| Sep 4, 2026 | $21.88 | $21.90 | $21.86 | $21.87 | +$0.01 | +0.05% | 1,087,555 | $21.88 | $21.86 $21.90 |
| Sep 3, 2026 | $21.88 | $21.90 | $21.85 | $21.86 | +$0.04 | +0.18% | 882,234 | $21.88 | $21.85 $21.90 |
| Sep 2, 2026 | $21.81 | $21.83 | $21.77 | $21.82 | +$0.00 | +0.00% | 1,269,106 | $21.79 | $21.77 $21.83 |
| Sep 1, 2026 | $21.84 | $21.89 | $21.80 | $21.82 | $-0.15 | -0.68% | 990,775 | $21.84 | $21.80 $21.89 |
| Aug 31, 2026 | $21.95 | $21.98 | $21.94 | $21.97 | $-0.02 | -0.09% | 833,973 | $21.95 | $21.94 $21.98 |
| Aug 28, 2026 | $22.08 | $22.11 | $21.97 | $21.99 | $-0.07 | -0.32% | 1,002,273 | $22.03 | $21.97 $22.11 |
| Aug 27, 2026 | $22.09 | $22.10 | $22.05 | $22.06 | $-0.02 | -0.07% | 934,578 | $22.08 | $22.05 $22.10 |
| Aug 26, 2026 | $22.08 | $22.09 | $22.04 | $22.08 | $-0.05 | -0.20% | 564,056 | $22.06 | $22.04 $22.09 |