Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mortgage Backed Bond ETF SPDR (NY: MBG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 27.34 27.34 27.27 27.33 6,788 -0.05(-0.18%)
May 23, 2011 27.42 27.42 27.24 27.38 18,406 +0.04(+0.15%)
May 20, 2011 27.27 27.37 27.19 27.34 2,528 +0.13(+0.48%)
May 19, 2011 27.23 27.23 27.16 27.21 8,821 -0.16(-0.58%)
May 18, 2011 27.23 27.40 27.20 27.37 92,236 +0.11(+0.39%)
May 17, 2011 27.27 27.27 27.27 27.27 500 +0.03(+0.09%)
May 16, 2011 27.35 27.37 27.24 27.24 1,278 +0.01(+0.05%)
May 13, 2011 27.31 27.31 27.23 27.23 3,236 +0.01(+0.02%)
May 12, 2011 27.25 27.29 27.20 27.22 26,033 +0.05(+0.19%)
May 11, 2011 27.29 27.29 27.15 27.17 100,922 -0.08(-0.31%)
May 10, 2011 27.36 27.36 27.25 27.25 6,764 -0.07(-0.24%)
May 09, 2011 27.22 27.32 27.22 27.32 2,586 +0.01(+0.04%)
May 06, 2011 27.27 27.31 27.27 27.31 1,014 +0.05(+0.18%)
May 05, 2011 27.10 27.27 27.10 27.26 5,634 +0.11(+0.39%)
May 04, 2011 27.07 27.20 27.07 27.15 1,818 +0.08(+0.29%)
May 03, 2011 27.17 27.18 27.04 27.07 11,629 -0.09(-0.32%)
May 02, 2011 27.16 27.16 27.16 27.16 8,148 -0.06(-0.22%)
Apr 29, 2011 27.22 27.22 27.11 27.22 6,662 +0.03(+0.11%)
Apr 28, 2011 27.19 27.19 27.15 27.19 3,816 +0.11(+0.41%)
Apr 26, 2011 27.08 27.08 27.08 27.08 0 -0.02(-0.07%)
Apr 25, 2011 26.99 27.10 26.98 27.10 25,457 +0.13(+0.47%)
Apr 18, 2011 26.97 26.97 26.97 26.97 0 -0.01(-0.03%)
Apr 14, 2011 26.98 26.98 26.98 26.98 0 -0.00(-0.01%)
Apr 13, 2011 26.97 27.03 26.96 26.98 2,635 +0.05(+0.19%)
Apr 12, 2011 26.94 26.97 26.83 26.93 3,237 +0.13(+0.49%)
Apr 11, 2011 26.90 26.93 26.80 26.80 1,828 -0.06(-0.22%)
Apr 08, 2011 26.84 26.87 26.84 26.86 27,735 +0.10(+0.37%)
Apr 07, 2011 26.88 26.88 26.72 26.76 22,912 -0.11(-0.41%)
Apr 06, 2011 26.88 26.88 26.87 26.87 2,499 +0.05(+0.17%)
Apr 05, 2011 26.81 26.86 26.75 26.82 14,710 -0.12(-0.44%)
Apr 04, 2011 26.98 26.98 26.94 26.94 1,857 +0.11(+0.41%)
Apr 01, 2011 26.90 26.92 26.78 26.83 61,073 -0.12(-0.43%)
Mar 31, 2011 27.04 27.04 26.87 26.95 3,886 +0.02(+0.06%)
Mar 30, 2011 26.89 26.93 26.88 26.93 3,711 +0.07(+0.26%)
Mar 29, 2011 26.88 26.88 26.86 26.86 2,483 -0.03(-0.11%)
Mar 28, 2011 26.74 26.89 26.74 26.89 1,562 +0.13(+0.50%)
Mar 25, 2011 26.81 26.84 26.76 26.76 1,927 -0.12(-0.45%)
Mar 24, 2011 26.88 26.88 26.88 26.88 289 -0.04(-0.16%)
Mar 23, 2011 26.88 26.92 26.88 26.92 2,283 +0.04(+0.15%)
Mar 22, 2011 26.91 26.91 26.86 26.88 1,542 -0.08(-0.28%)
Mar 21, 2011 26.89 26.96 26.87 26.96 1,167 +0.07(+0.25%)
Mar 18, 2011 26.89 26.89 26.89 26.89 1,000 -0.18(-0.66%)
Mar 16, 2011 27.07 27.07 27.07 27.07 0 +0.06(+0.22%)
Mar 15, 2011 26.85 27.01 26.85 27.01 1,499 +0.10(+0.37%)
Mar 14, 2011 26.78 26.93 26.78 26.91 6,327 +0.03(+0.11%)
Mar 11, 2011 26.88 26.88 26.86 26.88 6,347 +0.00(+0.00%)
Mar 10, 2011 26.88 26.88 26.88 26.88 101 +0.07(+0.26%)
Mar 09, 2011 26.81 26.81 26.78 26.81 6,750 +0.03(+0.11%)
Mar 08, 2011 26.84 26.84 26.74 26.78 2,580 -0.04(-0.13%)
Mar 07, 2011 26.83 26.83 26.81 26.82 2,452 +0.03(+0.09%)
Mar 04, 2011 26.70 26.81 26.70 26.79 1,336 +0.12(+0.46%)
Mar 03, 2011 26.67 26.67 26.59 26.67 1,263 -0.02(-0.08%)
Mar 02, 2011 26.78 26.78 26.69 26.69 220 -0.06(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.