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 (%)
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%)
Apr 01, 2016 27.14 27.14 27.06 27.09 11,658 -0.10(-0.37%)
Mar 31, 2016 27.10 27.19 27.08 27.19 6,587 +0.04(+0.15%)
Mar 30, 2016 27.13 27.15 27.09 27.15 6,440 +0.01(+0.05%)
Mar 29, 2016 27.08 27.15 27.01 27.13 11,210 +0.04(+0.15%)
Mar 28, 2016 27.08 27.10 27.01 27.09 10,688 +0.07(+0.27%)
Mar 24, 2016 27.10 27.02 27.02 27.02 48,400 -0.05(-0.18%)
Mar 23, 2016 27.04 27.07 26.99 27.07 14,074 +0.04(+0.15%)
Mar 22, 2016 27.05 27.07 27.00 27.03 10,705 -0.00(-0.00%)
Mar 21, 2016 27.06 27.08 27.03 27.03 40,614 -0.06(-0.21%)
Mar 18, 2016 27.05 27.12 27.05 27.09 31,564 +0.03(+0.11%)
Mar 17, 2016 26.99 27.11 26.99 27.06 141,327 +0.03(+0.10%)
Mar 16, 2016 26.95 27.04 26.90 27.03 16,386 +0.07(+0.27%)
Mar 15, 2016 27.00 27.01 26.90 26.96 25,707 +0.02(+0.07%)
Mar 14, 2016 27.01 27.01 26.94 26.94 64,541 -0.03(-0.10%)
Mar 11, 2016 26.99 26.99 26.95 26.97 19,606 +0.01(+0.03%)
Mar 10, 2016 27.01 27.01 26.95 26.96 27,632 -0.06(-0.22%)
Mar 09, 2016 27.01 27.04 26.97 27.02 35,734 +0.01(+0.04%)
Mar 08, 2016 27.03 27.04 26.98 27.01 23,404 -0.03(-0.10%)
Mar 07, 2016 27.02 27.06 26.98 27.04 4,402 +0.02(+0.06%)
Mar 04, 2016 27.00 27.02 27.02 27.02 14,556 +0.00(+0.00%)
Mar 03, 2016 27.00 27.03 27.00 27.02 14,049 +0.02(+0.06%)
Mar 02, 2016 26.95 27.04 26.95 27.00 25,829 -0.07(-0.27%)
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.