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, 2014 27.38 27.40 27.37 27.39 4,557 +0.03(+0.11%)
Jun 27, 2014 27.33 27.36 27.32 27.36 1,253 +0.08(+0.29%)
Jun 26, 2014 27.31 27.31 27.26 27.28 2,303 -0.03(-0.12%)
Jun 25, 2014 27.28 27.32 27.28 27.32 647 +0.08(+0.28%)
Jun 24, 2014 27.24 27.31 27.23 27.24 4,245 +0.04(+0.15%)
Jun 23, 2014 27.25 27.32 27.20 27.20 15,163 -0.05(-0.19%)
Jun 20, 2014 27.23 27.25 27.23 27.25 102,427 +0.05(+0.19%)
Jun 19, 2014 27.20 27.24 27.19 27.20 2,077 -0.03(-0.11%)
Jun 18, 2014 27.13 27.23 27.13 27.23 994 +0.01(+0.03%)
Jun 17, 2014 27.23 27.24 27.15 27.22 486,970 +0.04(+0.16%)
Jun 16, 2014 27.19 27.20 27.18 27.18 5,118 -0.01(-0.03%)
Jun 13, 2014 27.14 27.20 27.14 27.19 3,762 +0.02(+0.07%)
Jun 12, 2014 27.25 27.25 27.17 27.17 767 -0.01(-0.04%)
Jun 11, 2014 27.21 27.23 27.13 27.18 2,140 -0.05(-0.18%)
Jun 10, 2014 27.15 27.23 27.07 27.23 18,654 +0.03(+0.11%)
Jun 06, 2014 27.22 27.25 27.20 27.20 28,110 +0.00(+0.00%)
Jun 05, 2014 27.25 27.25 27.19 27.20 5,341 -0.08(-0.29%)
Jun 04, 2014 27.17 27.28 27.17 27.28 628 +0.04(+0.14%)
Jun 03, 2014 27.32 27.32 27.24 27.24 743 -0.03(-0.11%)
Jun 02, 2014 27.34 27.34 27.26 27.27 1,394 -0.13(-0.46%)
May 30, 2014 27.36 27.40 27.36 27.40 417 -0.04(-0.14%)
May 29, 2014 27.43 27.44 27.43 27.44 854 +0.05(+0.18%)
May 28, 2014 27.32 27.39 27.32 27.39 3,697 +0.09(+0.33%)
May 27, 2014 27.34 27.37 27.26 27.30 74,307 -0.03(-0.11%)
May 23, 2014 27.25 27.33 27.33 27.33 1,500 +0.03(+0.12%)
May 22, 2014 27.24 27.35 27.24 27.30 5,276 +0.04(+0.14%)
May 21, 2014 27.21 27.31 27.21 27.26 2,681 +0.04(+0.15%)
May 20, 2014 27.17 27.29 27.17 27.22 48,456 +0.07(+0.26%)
May 19, 2014 27.25 27.25 27.15 27.15 25,024 -0.05(-0.18%)
May 16, 2014 27.20 27.27 27.20 27.20 40,214 +0.02(+0.06%)
May 15, 2014 27.22 27.24 27.18 27.18 524 +0.01(+0.06%)
May 14, 2014 27.17 27.18 27.17 27.17 846 +0.01(+0.02%)
May 13, 2014 27.07 27.18 27.07 27.16 1,464 +0.07(+0.27%)
May 12, 2014 27.14 27.14 27.09 27.09 1,734 -0.07(-0.26%)
May 09, 2014 27.16 27.26 27.11 27.16 5,273 -0.00(-0.01%)
May 08, 2014 27.20 27.20 27.14 27.16 1,427 -0.04(-0.14%)
May 07, 2014 27.11 27.20 27.11 27.20 963 +0.02(+0.07%)
May 06, 2014 27.09 27.18 27.08 27.18 1,166 +0.06(+0.22%)
May 05, 2014 27.13 27.13 27.12 27.12 494 -0.02(-0.07%)
May 02, 2014 27.07 27.17 27.07 27.14 1,001 +0.08(+0.29%)
May 01, 2014 27.06 27.06 27.06 27.06 529 -0.03(-0.11%)
Apr 30, 2014 27.06 27.10 27.02 27.09 2,788 +0.02(+0.08%)
Apr 29, 2014 27.06 27.07 26.98 27.07 1,500 +0.05(+0.19%)
Apr 28, 2014 27.00 27.02 27.00 27.02 1,058 -0.01(-0.05%)
Apr 25, 2014 27.09 27.09 27.03 27.03 2,642 -0.02(-0.07%)
Apr 24, 2014 27.05 27.05 26.98 27.05 1,263 +0.06(+0.21%)
Apr 23, 2014 27.01 27.01 26.97 26.99 745 +0.04(+0.14%)
Apr 22, 2014 26.91 26.96 26.91 26.96 1,181 +0.03(+0.10%)
Apr 21, 2014 26.93 26.93 26.93 26.93 355 +0.03(+0.12%)
Apr 17, 2014 27.02 26.90 26.90 26.90 3,800 -0.10(-0.37%)
Apr 16, 2014 27.05 27.05 27.00 27.00 1,074 -0.03(-0.12%)
Apr 15, 2014 27.06 27.06 27.02 27.03 2,723 +0.03(+0.12%)
Apr 14, 2014 27.09 27.09 27.00 27.00 3,174 -0.06(-0.22%)
Apr 11, 2014 27.06 27.06 27.06 27.06 155 +0.00(+0.00%)
Apr 10, 2014 27.05 27.07 27.00 27.06 17,357 +0.12(+0.45%)
Apr 09, 2014 26.94 26.96 26.94 26.94 1,257 -0.02(-0.08%)
Apr 08, 2014 26.96 26.96 26.94 26.96 3,232 +0.01(+0.05%)
Apr 07, 2014 26.93 26.97 26.93 26.95 634 +0.02(+0.08%)
Apr 04, 2014 26.94 26.94 26.93 26.93 849 +0.13(+0.47%)
Apr 03, 2014 26.71 26.80 26.71 26.80 759 +0.00(+0.01%)
Apr 02, 2014 26.75 26.81 26.75 26.80 2,514 +0.04(+0.15%)
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.