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 31, 2013 26.89 26.89 26.85 26.87 1,020 -0.02(-0.07%)
May 30, 2013 26.93 26.93 26.87 26.89 8,045 -0.02(-0.07%)
May 29, 2013 26.81 26.93 26.81 26.91 11,639 -0.01(-0.04%)
May 28, 2013 26.91 26.97 26.91 26.92 1,357 -0.03(-0.11%)
May 24, 2013 27.00 27.07 26.94 26.95 8,100 -0.11(-0.41%)
May 23, 2013 27.02 27.06 26.95 27.06 6,240 +0.03(+0.11%)
May 22, 2013 27.08 27.08 26.97 27.03 3,042 -0.06(-0.22%)
May 21, 2013 27.10 27.10 27.08 27.09 400 +0.03(+0.11%)
May 20, 2013 27.08 27.08 27.06 27.06 2,100 -0.06(-0.21%)
May 17, 2013 27.13 27.13 27.11 27.12 1,790 -0.00(-0.01%)
May 16, 2013 27.15 27.21 27.12 27.12 2,750 +0.00(+0.01%)
May 15, 2013 27.18 27.18 27.04 27.12 3,212 -0.04(-0.14%)
May 13, 2013 27.16 27.16 27.16 27.16 112 -0.02(-0.09%)
May 10, 2013 27.17 27.18 27.17 27.18 400 -0.02(-0.08%)
May 09, 2013 27.26 27.26 27.18 27.20 2,800 -0.06(-0.20%)
May 08, 2013 27.21 27.26 27.21 27.26 862 +0.06(+0.20%)
May 06, 2013 27.20 27.20 27.20 27.20 14,500 +0.02(+0.07%)
May 03, 2013 27.15 27.23 27.14 27.18 20,599 -0.11(-0.38%)
May 02, 2013 27.27 27.29 27.25 27.29 800 +0.02(+0.09%)
May 01, 2013 27.35 27.37 27.25 27.26 17,090 -0.02(-0.07%)
Apr 30, 2013 27.29 27.31 27.27 27.28 5,749 +0.00(+0.00%)
Apr 29, 2013 27.30 27.30 27.26 27.28 8,972 +0.00(+0.01%)
Apr 26, 2013 27.26 27.28 27.26 27.28 1,443 -0.00(-0.02%)
Apr 25, 2013 27.28 27.28 27.28 27.28 140 +0.00(+0.01%)
Apr 24, 2013 27.25 27.28 27.25 27.28 1,884 +0.00(+0.00%)
Apr 23, 2013 27.31 27.31 27.26 27.28 4,023 -0.00(-0.02%)
Apr 22, 2013 27.23 27.29 27.23 27.29 601 -0.02(-0.05%)
Apr 19, 2013 27.30 27.30 27.30 27.30 210 +0.03(+0.11%)
Apr 18, 2013 27.26 27.29 27.25 27.27 5,145 -0.03(-0.11%)
Apr 17, 2013 27.24 27.30 27.23 27.30 7,930 +0.02(+0.07%)
Apr 16, 2013 27.24 27.28 27.24 27.28 2,285 -0.01(-0.04%)
Apr 15, 2013 27.00 27.31 27.00 27.29 2,610 +0.02(+0.07%)
Apr 12, 2013 27.22 27.27 27.22 27.27 1,640 +0.02(+0.07%)
Apr 11, 2013 27.28 27.28 26.91 27.25 640,850 -0.03(-0.10%)
Apr 10, 2013 27.26 27.33 27.25 27.28 9,439 +0.00(+0.00%)
Apr 09, 2013 27.21 27.31 27.21 27.28 13,491 -0.03(-0.12%)
Apr 08, 2013 27.31 27.34 27.29 27.31 3,546 -0.02(-0.07%)
Apr 05, 2013 27.32 27.33 27.32 27.33 3,149 +0.00(+0.00%)
Apr 04, 2013 27.25 27.33 27.25 27.33 13,932 +0.08(+0.29%)
Apr 03, 2013 27.26 27.28 27.25 27.25 2,120 +0.03(+0.11%)
Apr 02, 2013 27.22 27.22 27.21 27.22 3,684 -0.01(-0.04%)
Apr 01, 2013 27.20 27.28 27.20 27.23 114,879 +0.03(+0.11%)
Mar 28, 2013 27.19 27.22 27.17 27.20 80,262 -0.01(-0.03%)
Mar 26, 2013 27.21 27.21 27.21 27.21 1,000 +0.01(+0.05%)
Mar 25, 2013 27.19 27.20 27.19 27.20 992 +0.04(+0.14%)
Mar 22, 2013 27.17 27.21 27.16 27.16 23,994 -0.05(-0.18%)
Mar 21, 2013 27.23 27.23 27.18 27.21 2,457 +0.00(+0.00%)
Mar 20, 2013 27.20 27.21 27.20 27.21 4,635 -0.01(-0.04%)
Mar 19, 2013 27.18 27.22 27.18 27.22 2,534 +0.03(+0.11%)
Mar 18, 2013 27.18 27.22 27.18 27.19 4,401 +0.06(+0.22%)
Mar 15, 2013 27.16 27.21 27.13 27.13 13,735 -0.04(-0.15%)
Mar 14, 2013 27.18 27.20 27.15 27.17 1,623 +0.02(+0.09%)
Mar 13, 2013 27.12 27.17 27.11 27.15 5,208 +0.03(+0.12%)
Mar 11, 2013 27.09 27.11 27.11 27.11 4,100 +0.01(+0.05%)
Mar 08, 2013 27.09 27.14 27.09 27.10 3,060 -0.05(-0.18%)
Mar 07, 2013 27.12 27.16 27.12 27.15 5,768 -0.01(-0.04%)
Mar 06, 2013 27.17 27.19 27.15 27.16 3,253 -0.01(-0.04%)
Mar 05, 2013 27.16 27.21 27.14 27.17 25,574 -0.05(-0.19%)
Mar 04, 2013 27.24 27.24 27.19 27.22 1,684 -0.01(-0.02%)
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.