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, 2016 27.16 27.25 27.14 27.24 18,287 +0.08(+0.28%)
Jun 29, 2016 27.23 27.23 27.15 27.16 29,358 -0.02(-0.07%)
Jun 28, 2016 27.17 27.24 27.14 27.18 47,000 +0.03(+0.11%)
Jun 27, 2016 27.07 27.15 27.02 27.15 30,537 +0.11(+0.41%)
Jun 24, 2016 27.04 27.11 26.97 27.04 17,853 +0.05(+0.19%)
Jun 23, 2016 27.00 27.05 26.95 26.99 84,310 -0.07(-0.26%)
Jun 22, 2016 27.03 27.09 27.01 27.06 58,220 -0.05(-0.17%)
Jun 21, 2016 27.13 27.16 27.08 27.11 7,024 +0.07(+0.28%)
Jun 20, 2016 27.14 27.15 27.01 27.03 39,682 -0.11(-0.41%)
Jun 17, 2016 27.10 27.16 27.07 27.14 12,907 +0.00(+0.00%)
Jun 16, 2016 27.13 27.16 27.10 27.14 13,364 -0.01(-0.03%)
Jun 15, 2016 27.10 27.16 27.07 27.15 47,445 +0.00(+0.00%)
Jun 14, 2016 27.20 27.21 27.08 27.15 65,136 +0.06(+0.21%)
Jun 13, 2016 27.14 27.14 27.08 27.09 4,678 -0.05(-0.18%)
Jun 10, 2016 27.08 27.19 27.08 27.14 18,412 +0.03(+0.11%)
Jun 09, 2016 27.13 27.14 27.05 27.11 20,972 +0.06(+0.22%)
Jun 08, 2016 27.08 27.14 27.03 27.05 12,937 -0.04(-0.15%)
Jun 07, 2016 27.16 27.16 27.04 27.09 12,954 +0.03(+0.11%)
Jun 06, 2016 27.13 27.17 27.03 27.06 179,798 -0.10(-0.37%)
Jun 03, 2016 27.12 27.19 27.12 27.16 130,759 +0.07(+0.26%)
Jun 02, 2016 27.14 27.14 27.03 27.09 17,012 +0.07(+0.26%)
Jun 01, 2016 27.03 27.07 26.98 27.02 9,761 -0.08(-0.30%)
May 31, 2016 27.08 27.14 27.06 27.10 16,930 -0.01(-0.04%)
May 27, 2016 27.10 27.11 27.11 27.11 18,000 +0.00(+0.02%)
May 26, 2016 27.13 27.13 27.06 27.11 26,512 +0.05(+0.17%)
May 25, 2016 27.08 27.11 27.01 27.06 12,153 +0.00(+0.00%)
May 24, 2016 27.06 27.11 27.00 27.06 16,671 -0.03(-0.11%)
May 23, 2016 27.08 27.11 27.03 27.09 17,272 +0.01(+0.04%)
May 20, 2016 27.01 27.10 27.01 27.08 16,074 +0.03(+0.11%)
May 19, 2016 27.02 27.11 27.00 27.05 108,748 +0.05(+0.18%)
May 18, 2016 27.10 27.10 26.99 27.00 11,088 -0.14(-0.51%)
May 17, 2016 27.21 27.21 27.05 27.14 23,361 +0.03(+0.11%)
May 16, 2016 27.15 27.17 27.10 27.11 12,100 -0.03(-0.11%)
May 13, 2016 27.12 27.14 27.12 27.14 8,091 +0.02(+0.07%)
May 12, 2016 27.14 27.18 27.06 27.12 4,037 -0.02(-0.07%)
May 11, 2016 27.13 27.15 27.09 27.14 15,923 -0.04(-0.15%)
May 10, 2016 27.12 27.20 27.10 27.18 20,055 -0.01(-0.04%)
May 09, 2016 27.13 27.22 27.09 27.19 25,697 +0.07(+0.24%)
May 06, 2016 27.04 27.19 27.04 27.12 31,867 -0.01(-0.02%)
May 05, 2016 27.10 27.13 27.08 27.13 193,006 +0.02(+0.09%)
May 04, 2016 27.10 27.12 27.08 27.11 10,541 +0.01(+0.02%)
May 03, 2016 27.05 27.10 27.05 27.10 10,248 +0.10(+0.37%)
May 02, 2016 27.01 27.07 26.99 27.00 16,009 -0.15(-0.56%)
Apr 29, 2016 27.13 27.15 27.06 27.15 5,681 +0.02(+0.08%)
Apr 28, 2016 27.09 27.13 27.06 27.13 19,588 +0.04(+0.17%)
Apr 27, 2016 27.08 27.12 27.06 27.09 9,784 +0.02(+0.06%)
Apr 26, 2016 27.01 27.10 27.01 27.07 22,150 -0.02(-0.07%)
Apr 25, 2016 27.09 27.09 27.01 27.09 12,377 +0.02(+0.09%)
Apr 22, 2016 27.09 27.10 27.02 27.07 11,319 -0.00(-0.01%)
Apr 21, 2016 27.08 27.11 27.01 27.07 27,546 -0.04(-0.15%)
Apr 20, 2016 27.16 27.16 27.10 27.11 22,125 -0.06(-0.22%)
Apr 19, 2016 27.14 27.17 27.08 27.17 18,382 +0.00(+0.00%)
Apr 18, 2016 27.15 27.18 27.09 27.17 13,113 +0.00(+0.01%)
Apr 15, 2016 27.08 27.20 27.08 27.17 3,655 +0.04(+0.14%)
Apr 14, 2016 27.07 27.15 27.07 27.13 9,833 -0.02(-0.07%)
Apr 13, 2016 27.06 27.17 27.06 27.15 18,623 +0.04(+0.15%)
Apr 12, 2016 27.14 27.16 27.06 27.11 67,143 -0.07(-0.26%)
Apr 11, 2016 27.12 27.17 27.07 27.18 15,828 +0.04(+0.15%)
Apr 08, 2016 27.11 27.14 27.06 27.14 14,397 +0.01(+0.02%)
Apr 07, 2016 27.14 27.15 27.09 27.13 6,692 +0.02(+0.09%)
Apr 06, 2016 27.08 27.15 27.05 27.11 11,413 +0.01(+0.04%)
Apr 05, 2016 27.09 27.22 27.09 27.10 9,708 +0.00(+0.00%)
Apr 04, 2016 27.11 27.12 27.07 27.10 6,371 +0.01(+0.03%)
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.