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, 2011 27.23 27.29 27.23 27.29 412 +0.01(+0.02%)
Jun 29, 2011 27.28 27.36 27.28 27.28 1,331 -0.11(-0.40%)
Jun 28, 2011 27.32 27.43 27.32 27.39 7,367 +0.04(+0.14%)
Jun 27, 2011 27.35 27.35 27.35 27.35 284 -0.08(-0.29%)
Jun 24, 2011 27.49 27.49 27.43 27.43 3,510 -0.01(-0.05%)
Jun 23, 2011 27.45 27.45 27.44 27.44 640 +0.09(+0.34%)
Jun 22, 2011 27.35 27.35 27.35 27.35 213 -0.05(-0.19%)
Jun 21, 2011 27.27 27.40 27.27 27.40 3,889 -0.02(-0.06%)
Jun 20, 2011 27.43 27.43 27.42 27.42 1,986 +0.09(+0.33%)
Jun 17, 2011 27.43 27.43 27.29 27.33 2,434 -0.06(-0.22%)
Jun 16, 2011 27.34 27.43 27.32 27.39 12,088 +0.05(+0.18%)
Jun 15, 2011 27.34 27.34 27.33 27.34 2,331 -0.04(-0.13%)
Jun 14, 2011 27.43 27.43 27.34 27.38 717 -0.11(-0.41%)
Jun 13, 2011 27.49 27.50 27.46 27.49 1,920 -0.01(-0.03%)
Jun 10, 2011 27.52 27.52 27.43 27.50 1,035 -0.00(-0.01%)
Jun 09, 2011 27.46 27.50 27.44 27.50 1,489 -0.07(-0.25%)
Jun 08, 2011 27.54 27.59 27.51 27.57 209,695 +0.18(+0.66%)
Jun 07, 2011 27.39 27.39 27.39 27.39 373 -0.15(-0.54%)
Jun 06, 2011 27.45 27.54 27.37 27.54 468 +0.17(+0.62%)
Jun 03, 2011 27.47 27.51 27.34 27.37 58,793 +0.04(+0.14%)
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%)
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.