NYSE Arca · SPMB · ETF
State Street SPDR Portfolio Mortgage Backed Bond Index ETF (SPMB) ETF price history
Every NYSE Arca trading session of State Street SPDR Portfolio Mortgage Backed Bond Index ETF from Jan 30, 2009 to Nov 12, 2026: 4,424 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPMB adjusted close, 2009 to 2026
- $22.47
- All time high, 2026
- $22.52
- 52 week high, $20.92 low
- 4,424
- Daily sessions since 2009
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
SPMB key facts
- State Street SPDR Portfolio Mortgage Backed Bond Index ETF (SPMB) closed at $21.40 on Nov 12, 2026 on NYSE Arca.
- SPMB's all time high close is $22.47, set on Feb 27, 2026; its all time low close is $14.85 on Jan 30, 2009.
- SPMB's 52 week range is $20.92 to $22.52.
- SPMB returned -2.2% over the year to Nov 12, 2026 and -1.3% over five years.
- Over ten years SPMB returned +10%, +1.0% a year compounded.
- SPMB's deepest drawdown was -18.0% from Feb 2, 2021 to Oct 19, 2023.
- DataCedar holds 4,424 daily sessions of SPMB history from Jan 30, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPMB price chart, 2009 to 2026
SPMB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | -2.7% |
| 6 months | -3.1% |
| Year to date | -3.0% |
| 1 year | -2.2% |
| 3 years | +14.3% |
| 5 years | -1.3% |
| 10 years | +10.1% |
| Since Jan 30, 2009 | +44.1% |
| Compound annual growth, 17.8 years | +2.1% |
SPMB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.47 on Feb 27, 2026
- All time low close
- $14.85 on Jan 30, 2009
- 52 week high
- $22.52 on Feb 27, 2026
- 52 week low
- $20.92 on Oct 7, 2026
- Deepest drawdown
- -18.0% from Feb 2, 2021 to Oct 19, 2023, recovered Jan 9, 2026
- Best single session
- +12.7% on Mar 13, 2020
- Worst single session
- -11.7% on Mar 12, 2020
- Volatility, 1 year annualised
- 4.8%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2022, -12%
SPMB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jan 30, 2009; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.02 | $22.52 | $20.92 | $21.40 | -2.7% | 281.5M | 218 |
| 2025 | $20.33 | $22.07 | $19.98 | $22.00 | +8.3% | 234.6M | 250 |
| 2024 | $19.98 | $21.16 | $19.16 | $20.31 | +1.3% | 214.8M | 252 |
| 2023 | $19.24 | $20.14 | $18.01 | $20.04 | +5.1% | 240.1M | 250 |
| 2022 | $21.65 | $21.65 | $17.98 | $19.07 | -12.1% | 301.2M | 251 |
| 2021 | $22.02 | $22.10 | $21.56 | $21.69 | -1.5% | 232.2M | 252 |
| 2020 | $21.12 | $22.10 | $18.31 | $22.01 | +4.2% | 174.3M | 253 |
| 2019 | $19.86 | $21.19 | $19.86 | $21.12 | +6.2% | 42.8M | 252 |
| 2018 | $19.72 | $19.93 | $19.20 | $19.89 | +1.0% | 17M | 251 |
| 2017 | $19.29 | $19.85 | $19.09 | $19.70 | +2.1% | 11.3M | 251 |
| 2016 | $19.06 | $19.83 | $18.47 | $19.29 | +1.1% | 13.6M | 252 |
| 2015 | $18.72 | $19.75 | $18.67 | $19.07 | +1.7% | 6.6M | 252 |
| 2014 | $17.72 | $18.94 | $17.69 | $18.74 | +6.0% | 3.2M | 252 |
| 2013 | $18.03 | $18.07 | $17.30 | $17.68 | -1.8% | 6.4M | 252 |
| 2012 | $17.62 | $18.72 | $17.57 | $18.01 | +2.1% | 3.3M | 250 |
| 2011 | $16.58 | $17.80 | $16.31 | $17.64 | +7.6% | 3.4M | 252 |
| 2010 | $15.58 | $19.92 | $15.30 | $16.38 | +4.8% | 3.1M | 245 |
| 2009 | $14.91 | $20.23 | $14.40 | $15.63 | n/a | 793.7K | 189 |
SPMB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $21.40 | -1.4% |
| October 2026 | $21.70 | +3.0% |
| September 2026 | $21.07 | -3.8% |
| August 2026 | $21.90 | +0.2% |
| July 2026 | $21.85 | -1.8% |
| June 2026 | $22.24 | +0.2% |
| May 2026 | $22.19 | +0.3% |
| April 2026 | $22.12 | +0.0% |
| March 2026 | $22.11 | -1.6% |
| February 2026 | $22.47 | +1.7% |
| January 2026 | $22.08 | +0.4% |
| December 2025 | $22.00 | +0.1% |
About the SPMB data
Daily bars. 4,424 sessions from Jan 30, 2009 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 30, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ASPMB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SPIB State Street SPDR Portfolio Intermediate Term Corporate Bond Index ETF
- SPIP State Street SPDR Portfolio TIPS Index ETF
- SPLB State Street SPDR Portfolio Long Term Corporate Bond Index ETF
- SPLV Invesco S&P 500 Low Volatility ETF
- SPMD State Street SPDR Portfolio S&P 400 Mid Cap ETF
- SPMO Invesco S&P 500 Momentum ETF
- SPPP Sprott Physical Platinum & Palladium Trust
- SPRE SP Funds S&P Global REIT Sharia ETF
Common questions
SPMB share price history
