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 29, 2012 27.73 27.73 27.71 27.72 2,100 +0.05(+0.17%)
Jun 28, 2012 27.74 27.77 27.67 27.67 13,108 +0.03(+0.12%)
Jun 26, 2012 27.71 27.64 27.64 27.64 5,300 -0.00(-0.01%)
Jun 25, 2012 27.69 27.73 27.64 27.64 1,250 -0.07(-0.24%)
Jun 22, 2012 27.68 27.71 27.67 27.71 2,892 -0.01(-0.04%)
Jun 21, 2012 27.69 27.72 27.67 27.72 2,521 +0.04(+0.13%)
Jun 20, 2012 27.69 27.69 27.68 27.68 3,555 -0.01(-0.02%)
Jun 19, 2012 27.70 27.70 27.69 27.69 2,135 -0.02(-0.07%)
Jun 18, 2012 27.70 27.71 27.69 27.71 2,630 +0.08(+0.29%)
Jun 15, 2012 27.63 27.63 27.63 27.63 1,540 -0.05(-0.19%)
Jun 14, 2012 27.68 27.68 27.68 27.68 144 +0.01(+0.05%)
Jun 13, 2012 27.70 27.70 27.65 27.67 8,352 -0.02(-0.06%)
Jun 12, 2012 27.71 27.71 27.67 27.68 12,717 +0.07(+0.26%)
Jun 11, 2012 27.61 27.61 27.61 27.61 149 -0.04(-0.14%)
Jun 08, 2012 27.70 27.70 27.64 27.65 6,548 +0.00(+0.00%)
Jun 07, 2012 27.68 27.68 27.65 27.65 2,694 +0.05(+0.18%)
Jun 06, 2012 27.64 27.64 27.60 27.60 1,891 -0.04(-0.14%)
Jun 05, 2012 27.66 27.66 27.63 27.64 3,826 +0.04(+0.14%)
Jun 04, 2012 27.65 27.65 27.60 27.60 9,790 -0.12(-0.43%)
Jun 01, 2012 27.72 27.72 27.66 27.72 17,824 +0.02(+0.07%)
May 31, 2012 27.62 27.70 27.62 27.70 7,850 +0.00(+0.00%)
May 30, 2012 27.72 27.72 27.65 27.70 47,661 +0.04(+0.14%)
May 29, 2012 27.67 27.67 27.60 27.66 4,924 +0.00(+0.00%)
May 25, 2012 27.66 27.67 27.60 27.66 29,123 +0.03(+0.12%)
May 24, 2012 27.59 27.66 27.59 27.63 2,260 +0.03(+0.10%)
May 23, 2012 27.69 27.70 27.60 27.60 9,411 +0.00(+0.00%)
May 22, 2012 27.70 27.70 27.60 27.60 9,227 -0.05(-0.18%)
May 21, 2012 27.62 27.72 27.62 27.65 7,668 -0.05(-0.18%)
May 18, 2012 27.74 27.74 27.64 27.70 8,110 -0.04(-0.14%)
May 17, 2012 27.65 27.75 27.64 27.74 105,080 +0.05(+0.18%)
May 16, 2012 27.63 27.69 27.63 27.69 16,950 +0.03(+0.11%)
May 15, 2012 27.70 27.70 27.63 27.66 37,996 -0.01(-0.04%)
May 14, 2012 27.70 27.70 27.63 27.67 15,075 -0.04(-0.14%)
May 11, 2012 27.64 27.71 27.63 27.71 2,503 +0.03(+0.11%)
May 10, 2012 27.71 27.71 27.61 27.68 46,503 +0.00(+0.00%)
May 09, 2012 27.71 27.71 27.67 27.68 12,909 -0.03(-0.11%)
May 08, 2012 27.73 27.73 27.66 27.71 59,205 +0.05(+0.18%)
May 07, 2012 27.70 27.72 27.66 27.66 39,950 +0.00(+0.00%)
May 04, 2012 27.70 27.70 27.64 27.66 56,846 -0.01(-0.04%)
May 03, 2012 27.65 27.67 27.61 27.67 7,378 +0.07(+0.25%)
May 02, 2012 27.70 27.70 27.60 27.60 64,587 -0.05(-0.18%)
May 01, 2012 27.65 27.65 27.65 27.65 1,895 +0.04(+0.14%)
Apr 30, 2012 27.68 27.68 27.60 27.61 9,207 -0.01(-0.05%)
Apr 27, 2012 27.65 27.66 27.59 27.62 5,504 +0.02(+0.09%)
Apr 26, 2012 27.65 27.66 27.60 27.60 17,049 +0.01(+0.03%)
Apr 25, 2012 27.66 27.66 27.59 27.59 11,055 -0.01(-0.03%)
Apr 24, 2012 27.66 27.70 27.60 27.60 77,201 -0.05(-0.18%)
Apr 23, 2012 27.67 27.74 27.65 27.65 8,809 +0.01(+0.04%)
Apr 20, 2012 27.69 27.69 27.63 27.64 5,328 -0.12(-0.44%)
Apr 19, 2012 27.71 27.76 27.65 27.76 14,047 +0.05(+0.17%)
Apr 18, 2012 27.72 27.73 27.66 27.72 1,558 +0.09(+0.31%)
Apr 17, 2012 27.66 27.67 27.62 27.63 12,933 -0.04(-0.15%)
Apr 16, 2012 27.73 27.76 27.65 27.67 11,448 +0.01(+0.04%)
Apr 13, 2012 27.72 27.78 27.62 27.66 25,107 +0.03(+0.11%)
Apr 12, 2012 27.70 27.70 27.61 27.63 12,722 -0.05(-0.18%)
Apr 11, 2012 27.64 27.73 27.64 27.68 2,603 -0.02(-0.07%)
Apr 10, 2012 27.73 27.79 27.70 27.70 1,046 +0.17(+0.62%)
Apr 05, 2012 27.52 27.53 27.53 27.53 2,500 -0.11(-0.40%)
Apr 04, 2012 27.53 27.64 27.52 27.64 10,703 +0.02(+0.06%)
Apr 03, 2012 27.69 27.69 27.62 27.62 4,316 +0.05(+0.19%)
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.