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 (%)
Jun 30, 2010 27.44 27.44 27.39 27.39 1,615 +0.05(+0.17%)
Jun 29, 2010 27.62 27.62 27.34 27.34 19,288 +0.00(+0.00%)
Jun 25, 2010 27.34 27.40 27.34 27.34 21,437 -0.02(-0.08%)
Jun 24, 2010 27.43 28.30 27.32 27.36 5,637 -0.06(-0.21%)
Jun 23, 2010 27.44 27.44 27.39 27.42 1,727 +0.11(+0.40%)
Jun 22, 2010 27.38 27.43 27.30 27.31 4,341 +0.03(+0.11%)
Jun 21, 2010 27.34 27.34 27.25 27.28 2,227 -0.07(-0.24%)
Jun 18, 2010 27.35 27.36 27.26 27.35 14,155 +0.02(+0.06%)
Jun 17, 2010 27.30 27.38 27.28 27.33 4,353 +0.08(+0.30%)
Jun 16, 2010 27.16 27.25 27.16 27.25 3,797 +0.02(+0.07%)
Jun 15, 2010 27.17 27.23 27.17 27.23 3,037 -0.06(-0.22%)
Jun 14, 2010 27.25 27.29 27.19 27.29 6,831 +0.07(+0.27%)
Jun 11, 2010 27.24 27.24 27.18 27.22 1,414 +0.07(+0.24%)
Jun 10, 2010 27.28 27.28 27.15 27.15 5,586 -0.13(-0.48%)
Jun 09, 2010 27.24 27.28 27.23 27.28 10,027 +0.03(+0.11%)
Jun 08, 2010 27.18 27.28 27.18 27.25 8,696 +0.02(+0.07%)
Jun 07, 2010 27.23 27.25 27.17 27.23 9,359 +0.06(+0.22%)
Jun 04, 2010 27.17 27.32 27.17 27.17 2,201 -0.01(-0.02%)
Jun 03, 2010 27.07 27.18 27.07 27.18 1,000 +0.08(+0.28%)
Jun 02, 2010 27.18 27.18 27.07 27.10 3,984 -0.07(-0.26%)
Jun 01, 2010 27.15 27.22 26.98 27.17 99,138 +0.12(+0.44%)
May 28, 2010 27.05 27.05 26.76 27.05 527 -0.03(-0.11%)
May 27, 2010 27.00 27.14 27.00 27.08 12,026 -0.01(-0.04%)
May 26, 2010 27.36 27.36 27.02 27.09 4,224 -0.06(-0.22%)
May 25, 2010 27.08 27.25 27.08 27.15 71,926 +0.05(+0.18%)
May 24, 2010 27.39 27.57 27.08 27.10 38,605 -0.06(-0.22%)
May 21, 2010 27.21 27.48 27.03 27.16 28,433 +0.13(+0.48%)
May 20, 2010 27.12 27.16 27.02 27.03 136,976 -0.07(-0.26%)
May 19, 2010 27.05 27.10 27.05 27.10 1,342 +0.05(+0.18%)
May 18, 2010 27.11 27.11 27.05 27.05 978 +0.08(+0.30%)
May 17, 2010 27.19 27.19 26.86 26.97 2,559 -0.07(-0.26%)
May 14, 2010 27.04 27.04 26.93 27.04 756 +0.06(+0.24%)
May 13, 2010 26.99 27.00 26.96 26.98 979 +0.12(+0.43%)
May 12, 2010 26.98 26.98 26.86 26.86 11,272 +0.04(+0.15%)
May 11, 2010 26.92 27.68 26.78 26.82 24,524 +0.08(+0.30%)
May 10, 2010 26.92 26.92 26.74 26.74 4,751 -0.32(-1.18%)
May 07, 2010 26.83 27.06 26.70 27.06 1,505 +0.07(+0.26%)
May 06, 2010 26.88 26.99 26.65 26.99 2,234 +0.16(+0.60%)
May 05, 2010 26.82 26.83 26.80 26.83 1,923 +0.05(+0.19%)
May 04, 2010 26.71 26.80 26.71 26.78 16,422 +0.07(+0.26%)
May 03, 2010 26.74 26.74 26.66 26.71 5,543 -0.12(-0.45%)
Apr 30, 2010 26.77 26.83 26.77 26.83 9,530 +0.08(+0.30%)
Apr 29, 2010 26.76 26.76 26.74 26.75 35,767 +0.03(+0.12%)
Apr 28, 2010 26.79 26.90 26.72 26.72 8,824 +0.01(+0.03%)
Apr 27, 2010 26.77 26.80 26.70 26.71 5,378 -0.01(-0.04%)
Apr 26, 2010 26.71 26.72 26.68 26.72 11,856 +0.04(+0.15%)
Apr 23, 2010 26.65 26.68 26.64 26.68 1,703 -0.02(-0.07%)
Apr 22, 2010 26.70 26.70 26.70 26.70 3,507 +0.01(+0.05%)
Apr 21, 2010 26.70 26.70 26.69 26.69 986 +0.04(+0.15%)
Apr 20, 2010 26.70 26.70 26.64 26.64 12,003 +0.04(+0.14%)
Apr 19, 2010 26.70 26.70 26.61 26.61 10,529 -0.09(-0.34%)
Apr 16, 2010 26.65 26.70 26.65 26.70 1,602 +0.03(+0.11%)
Apr 15, 2010 26.63 26.67 26.54 26.67 12,020 +0.11(+0.40%)
Apr 14, 2010 26.66 26.66 26.56 26.56 4,834 -0.08(-0.29%)
Apr 13, 2010 26.74 26.74 26.64 26.64 2,578 -0.07(-0.26%)
Apr 12, 2010 26.66 26.71 26.66 26.71 7,259 +0.12(+0.47%)
Apr 09, 2010 26.64 26.64 26.59 26.59 1,200 -0.01(-0.05%)
Apr 08, 2010 26.63 26.65 26.57 26.60 5,476 -0.01(-0.03%)
Apr 07, 2010 26.62 26.62 26.61 26.61 7,896 +0.17(+0.63%)
Apr 06, 2010 26.50 26.50 26.39 26.44 781 +0.05(+0.20%)
Apr 05, 2010 26.58 26.58 26.38 26.39 21,112 -0.26(-0.98%)
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.