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 29, 2009 26.22 26.38 26.22 26.38 10,761 +0.21(+0.80%)
May 27, 2009 26.98 26.17 26.17 26.17 1,200 -0.28(-1.06%)
May 26, 2009 26.42 26.45 26.37 26.45 4,683 -0.02(-0.08%)
May 21, 2009 26.24 26.47 26.47 26.47 0 -0.01(-0.04%)
May 20, 2009 26.43 26.51 26.41 26.48 2,125 +0.14(+0.53%)
May 19, 2009 26.15 26.38 26.15 26.34 11,773 -0.66(-2.44%)
May 18, 2009 26.03 27.00 26.03 27.00 735 +0.56(+2.12%)
May 15, 2009 26.45 26.45 26.24 26.44 1,040 -0.07(-0.26%)
May 14, 2009 26.67 26.67 26.45 26.51 8,763 +0.03(+0.11%)
May 13, 2009 26.38 26.68 26.38 26.48 18,115 +0.03(+0.11%)
May 12, 2009 26.40 26.45 26.40 26.45 795 +0.02(+0.08%)
May 11, 2009 26.43 26.45 26.43 26.43 490 +0.03(+0.11%)
May 08, 2009 26.37 26.43 26.37 26.40 1,894 +0.04(+0.15%)
May 07, 2009 26.43 26.43 26.36 26.36 400 -0.10(-0.38%)
May 06, 2009 26.38 26.46 26.38 26.46 2,489 +0.35(+1.34%)
May 04, 2009 26.11 26.11 26.11 26.11 2,000 +0.11(+0.42%)
May 01, 2009 26.17 26.36 26.00 26.00 15,657 -0.45(-1.70%)
Apr 30, 2009 26.43 26.48 26.43 26.45 1,506 -0.02(-0.08%)
Apr 29, 2009 26.49 26.52 26.30 26.47 2,420 -0.05(-0.19%)
Apr 28, 2009 26.50 26.54 26.50 26.52 540 +0.02(+0.08%)
Apr 27, 2009 26.39 26.52 26.39 26.50 4,749 +0.13(+0.49%)
Apr 24, 2009 26.37 26.37 26.37 26.37 700 +0.02(+0.08%)
Apr 23, 2009 26.35 26.35 26.35 26.35 189 +0.04(+0.14%)
Apr 22, 2009 26.31 26.31 26.31 26.31 130 -0.05(-0.18%)
Apr 21, 2009 26.26 26.36 26.26 26.36 1,100 +0.23(+0.88%)
Apr 20, 2009 27.01 27.01 26.12 26.13 2,600 -0.39(-1.47%)
Apr 17, 2009 26.52 26.55 26.52 26.52 1,034 -0.03(-0.11%)
Apr 15, 2009 26.59 26.55 26.55 26.55 1,200 +0.01(+0.05%)
Apr 14, 2009 26.44 26.58 26.44 26.54 7,310 +0.24(+0.90%)
Apr 13, 2009 26.30 26.30 26.30 26.30 500 -0.35(-1.31%)
Apr 09, 2009 26.27 26.65 26.27 26.65 3,900 +0.25(+0.95%)
Apr 08, 2009 26.40 26.40 26.40 26.40 100 +0.13(+0.49%)
Apr 07, 2009 26.41 26.41 26.26 26.27 1,620 +0.07(+0.27%)
Apr 06, 2009 26.33 26.40 25.00 26.20 17,290 -0.14(-0.53%)
Apr 03, 2009 26.34 26.34 26.31 26.34 3,030 -0.10(-0.38%)
Apr 02, 2009 26.40 26.44 26.40 26.44 1,956 +0.05(+0.19%)
Apr 01, 2009 26.43 26.43 26.37 26.39 1,510 -0.07(-0.27%)
Mar 31, 2009 26.56 26.56 26.46 26.46 2,840 +0.05(+0.19%)
Mar 30, 2009 26.40 26.41 26.25 26.41 1,180 -0.05(-0.19%)
Mar 26, 2009 26.46 26.46 26.33 26.46 550 -0.02(-0.08%)
Mar 25, 2009 26.46 26.63 26.46 26.48 4,368 +0.01(+0.04%)
Mar 24, 2009 27.10 27.10 26.40 26.47 19,869 -0.06(-0.23%)
Mar 23, 2009 27.01 35.20 26.46 26.53 24,414 +0.06(+0.23%)
Mar 20, 2009 26.47 26.47 26.44 26.47 1,604 -0.04(-0.15%)
Mar 19, 2009 26.49 26.51 26.49 26.51 1,530 +0.15(+0.57%)
Mar 18, 2009 26.31 27.48 26.31 26.36 3,619 +0.02(+0.08%)
Mar 17, 2009 26.34 26.34 26.34 26.34 100 +0.11(+0.42%)
Mar 16, 2009 26.15 26.32 26.11 26.23 12,278 -0.05(-0.19%)
Mar 13, 2009 26.21 26.29 26.21 26.28 0 +0.07(+0.27%)
Mar 12, 2009 26.25 26.40 26.21 26.21 6,020 +0.01(+0.04%)
Mar 11, 2009 26.02 26.20 26.02 26.20 2,125 +0.07(+0.27%)
Mar 10, 2009 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
Mar 09, 2009 26.13 26.13 26.13 26.13 1,050 -0.03(-0.11%)
Mar 06, 2009 26.07 26.16 26.07 26.16 0 +0.13(+0.50%)
Mar 05, 2009 26.00 26.03 26.00 26.03 5,700 -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.