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 28, 2019 26.09 26.14 26.09 26.14 290,900 +0.05(+0.19%)
Jun 27, 2019 26.06 26.10 26.06 26.09 101,230 +0.02(+0.08%)
Jun 26, 2019 26.10 26.10 26.05 26.07 50,974 -0.05(-0.19%)
Jun 25, 2019 26.07 26.13 26.07 26.12 45,580 +0.05(+0.19%)
Jun 24, 2019 26.10 26.10 26.07 26.07 29,395 +0.00(+0.00%)
Jun 21, 2019 26.07 26.11 26.06 26.07 70,500 -0.02(-0.08%)
Jun 20, 2019 26.10 26.16 26.08 26.09 60,510 +0.04(+0.15%)
Jun 19, 2019 25.99 26.09 25.99 26.05 33,756 +0.02(+0.08%)
Jun 18, 2019 26.03 26.06 25.99 26.03 63,327 +0.03(+0.12%)
Jun 17, 2019 26.00 26.01 25.98 26.00 23,100 +0.01(+0.04%)
Jun 14, 2019 25.98 26.01 25.98 25.99 35,700 -0.03(-0.12%)
Jun 13, 2019 25.99 26.02 25.99 26.02 52,620 +0.04(+0.15%)
Jun 12, 2019 25.95 26.01 25.95 25.98 52,848 +0.02(+0.08%)
Jun 11, 2019 25.94 25.97 25.93 25.96 144,661 -0.01(-0.04%)
Jun 10, 2019 25.92 26.00 25.92 25.97 159,111 -0.04(-0.15%)
Jun 07, 2019 26.01 26.01 25.97 26.01 28,700 +0.03(+0.12%)
Jun 06, 2019 25.97 26.00 25.95 25.98 49,849 +0.01(+0.04%)
Jun 05, 2019 25.96 25.98 25.93 25.97 67,883 +0.01(+0.04%)
Jun 04, 2019 25.93 25.99 25.93 25.96 32,365 -0.06(-0.23%)
Jun 03, 2019 25.90 26.02 25.90 26.02 48,728 +0.04(+0.15%)
May 31, 2019 25.94 25.98 25.90 25.98 786,800 +0.05(+0.19%)
May 30, 2019 25.86 25.93 25.86 25.93 31,893 +0.03(+0.12%)
May 29, 2019 25.85 25.91 25.85 25.90 55,044 +0.06(+0.23%)
May 28, 2019 25.83 25.86 25.83 25.84 44,141 -0.01(-0.04%)
May 24, 2019 25.87 25.87 25.83 25.85 42,900 +0.02(+0.08%)
May 23, 2019 25.77 25.85 25.77 25.83 53,093 +0.06(+0.23%)
May 22, 2019 25.84 25.84 25.74 25.77 38,445 +0.04(+0.16%)
May 21, 2019 25.82 25.82 25.73 25.73 42,489 -0.01(-0.04%)
May 20, 2019 25.76 25.78 25.74 25.74 35,037 -0.02(-0.08%)
May 17, 2019 25.78 25.78 25.75 25.76 47,200 -0.03(-0.12%)
May 16, 2019 25.80 25.80 25.78 25.79 68,643 +0.00(+0.00%)
May 15, 2019 25.80 25.83 25.78 25.79 85,186 -0.02(-0.08%)
May 14, 2019 25.80 25.81 25.76 25.81 34,323 +0.00(+0.00%)
May 13, 2019 25.79 25.81 25.76 25.81 31,193 +0.06(+0.23%)
May 10, 2019 25.75 25.76 25.72 25.75 29,500 +0.01(+0.04%)
May 09, 2019 25.78 25.78 25.73 25.74 289,633 +0.01(+0.04%)
May 08, 2019 25.76 25.77 25.72 25.73 45,957 -0.03(-0.12%)
May 07, 2019 25.81 25.81 25.74 25.76 41,414 +0.03(+0.10%)
May 06, 2019 25.83 25.83 25.72 25.73 32,398 +0.02(+0.06%)
May 03, 2019 25.70 25.74 25.69 25.72 57,700 +0.03(+0.12%)
May 02, 2019 25.74 25.74 25.65 25.69 54,283 +0.00(+0.00%)
May 01, 2019 25.66 25.75 25.66 25.69 64,193 -0.08(-0.31%)
Apr 30, 2019 25.68 25.77 25.68 25.77 60,619 +0.04(+0.16%)
Apr 29, 2019 25.74 25.80 25.71 25.73 51,295 -0.05(-0.19%)
Apr 26, 2019 25.79 25.80 25.75 25.78 132,900 +0.07(+0.27%)
Apr 25, 2019 25.77 25.77 25.71 25.71 48,458 -0.03(-0.12%)
Apr 24, 2019 25.78 25.78 25.70 25.74 54,661 +0.06(+0.23%)
Apr 23, 2019 25.68 25.70 25.67 25.68 41,869 +0.00(+0.00%)
Apr 22, 2019 25.72 25.73 25.67 25.68 64,696 -0.02(-0.08%)
Apr 18, 2019 25.65 25.70 25.65 25.70 97,400 +0.02(+0.08%)
Apr 17, 2019 25.65 25.73 25.65 25.68 178,029 -0.00(-0.02%)
Apr 16, 2019 25.69 25.70 25.66 25.68 54,630 -0.02(-0.06%)
Apr 15, 2019 25.73 25.73 25.68 25.70 115,691 -0.01(-0.04%)
Apr 12, 2019 25.74 25.74 25.70 25.71 62,100 -0.02(-0.08%)
Apr 11, 2019 25.69 25.75 25.69 25.73 21,727 +0.02(+0.08%)
Apr 10, 2019 25.73 25.75 25.71 25.71 55,577 +0.00(+0.00%)
Apr 09, 2019 25.76 25.76 25.69 25.71 459,216 +0.03(+0.12%)
Apr 08, 2019 25.74 25.74 25.68 25.68 537,261 -0.04(-0.16%)
Apr 05, 2019 25.66 25.72 25.66 25.72 39,500 +0.05(+0.19%)
Apr 04, 2019 25.70 25.70 25.64 25.67 51,661 +0.06(+0.23%)
Apr 03, 2019 25.68 25.70 25.61 25.61 114,171 -0.07(-0.27%)
Apr 02, 2019 25.66 25.70 25.64 25.68 131,619 +0.03(+0.12%)
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.