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, 2017 26.38 26.51 26.38 26.48 28,892 +0.10(+0.38%)
May 30, 2017 26.44 26.48 26.38 26.38 25,978 -0.10(-0.38%)
May 26, 2017 26.45 26.48 26.41 26.48 17,071 +0.03(+0.11%)
May 25, 2017 26.36 26.47 26.36 26.45 29,843 -0.01(-0.04%)
May 24, 2017 26.39 26.48 26.38 26.46 9,422 +0.06(+0.23%)
May 23, 2017 26.45 26.46 26.39 26.40 18,562 -0.06(-0.23%)
May 22, 2017 26.40 26.46 26.40 26.46 6,012 +0.03(+0.11%)
May 19, 2017 26.43 26.46 26.39 26.43 11,029 -0.06(-0.23%)
May 18, 2017 26.43 26.55 26.40 26.49 78,481 +0.05(+0.19%)
May 17, 2017 26.35 26.48 26.35 26.44 22,581 +0.14(+0.53%)
May 16, 2017 26.28 26.37 26.28 26.30 12,942 +0.03(+0.11%)
May 15, 2017 26.30 26.31 26.23 26.27 14,541 -0.02(-0.08%)
May 12, 2017 26.22 26.36 26.22 26.29 11,293 +0.09(+0.34%)
May 11, 2017 26.26 26.26 26.20 26.20 16,088 -0.06(-0.23%)
May 10, 2017 26.27 26.29 26.23 26.26 14,861 -0.02(-0.08%)
May 09, 2017 26.26 26.28 26.20 26.28 18,467 +0.03(+0.11%)
May 08, 2017 26.25 26.32 26.24 26.25 26,773 -0.06(-0.23%)
May 05, 2017 26.30 26.33 26.30 26.31 7,173 +0.01(+0.04%)
May 04, 2017 26.29 26.31 26.24 26.30 22,368 +0.00(+0.00%)
May 03, 2017 26.29 26.34 26.28 26.30 114,421 -0.04(-0.15%)
May 02, 2017 26.22 26.34 26.22 26.34 9,056 +0.07(+0.27%)
May 01, 2017 26.34 26.34 26.24 26.27 18,592 -0.07(-0.27%)
Apr 28, 2017 26.31 26.38 26.31 26.34 13,130 +0.02(+0.08%)
Apr 27, 2017 26.34 26.36 26.31 26.32 14,461 +0.04(+0.15%)
Apr 26, 2017 26.24 26.30 26.24 26.28 16,816 +0.03(+0.11%)
Apr 25, 2017 26.31 26.38 26.25 26.25 330,715 -0.14(-0.53%)
Apr 24, 2017 26.36 26.40 26.34 26.39 15,755 +0.02(+0.08%)
Apr 21, 2017 26.45 26.45 26.37 26.37 20,910 -0.01(-0.04%)
Apr 20, 2017 26.45 26.45 26.33 26.38 71,025 -0.07(-0.26%)
Apr 19, 2017 26.42 26.51 26.41 26.45 31,336 -0.07(-0.26%)
Apr 18, 2017 26.41 26.53 26.41 26.52 34,628 +0.07(+0.26%)
Apr 17, 2017 26.46 26.47 26.39 26.45 92,392 +0.00(+0.00%)
Apr 13, 2017 26.37 26.45 26.35 26.45 20,019 +0.08(+0.30%)
Apr 12, 2017 26.34 26.42 26.31 26.37 14,108 +0.07(+0.27%)
Apr 11, 2017 26.31 26.35 26.27 26.30 86,981 +0.02(+0.08%)
Apr 10, 2017 26.27 26.30 26.19 26.28 28,646 +0.01(+0.04%)
Apr 07, 2017 26.38 26.40 26.25 26.27 21,236 -0.03(-0.11%)
Apr 06, 2017 26.34 26.37 26.28 26.30 29,839 -0.07(-0.27%)
Apr 05, 2017 26.25 26.38 26.23 26.37 139,149 +0.05(+0.19%)
Apr 04, 2017 26.26 26.35 26.25 26.32 18,478 -0.01(-0.04%)
Apr 03, 2017 26.22 26.36 26.20 26.33 40,318 +0.01(+0.04%)
Mar 31, 2017 26.25 26.33 26.24 26.32 30,453 +0.03(+0.11%)
Mar 30, 2017 26.24 26.33 26.19 26.29 22,635 +0.04(+0.15%)
Mar 29, 2017 26.22 26.34 26.22 26.25 35,428 +0.04(+0.15%)
Mar 28, 2017 26.26 26.34 26.18 26.21 42,390 -0.13(-0.49%)
Mar 27, 2017 26.27 26.38 26.27 26.34 15,959 +0.14(+0.53%)
Mar 24, 2017 26.21 26.29 26.20 26.20 17,355 -0.06(-0.23%)
Mar 23, 2017 26.29 26.32 26.21 26.26 30,461 +0.02(+0.08%)
Mar 22, 2017 26.25 26.28 26.20 26.24 12,165 -0.01(-0.04%)
Mar 21, 2017 26.16 26.26 26.16 26.25 48,974 +0.11(+0.42%)
Mar 20, 2017 26.16 26.20 26.14 26.14 34,648 -0.02(-0.08%)
Mar 17, 2017 26.11 26.18 26.09 26.16 36,488 +0.08(+0.31%)
Mar 16, 2017 26.10 26.17 26.05 26.08 35,282 +0.01(+0.02%)
Mar 15, 2017 25.99 26.07 25.94 26.07 47,103 +0.15(+0.60%)
Mar 14, 2017 25.92 26.01 25.89 25.92 65,137 -0.10(-0.38%)
Mar 13, 2017 25.97 26.09 25.92 26.02 53,146 +0.02(+0.08%)
Mar 10, 2017 26.03 26.04 25.95 26.00 10,527 -0.06(-0.23%)
Mar 09, 2017 26.03 26.07 25.97 26.06 33,749 -0.01(-0.04%)
Mar 08, 2017 26.07 26.10 26.05 26.07 62,496 -0.06(-0.23%)
Mar 07, 2017 26.17 26.20 26.09 26.13 104,864 -0.04(-0.15%)
Mar 06, 2017 26.13 26.18 26.09 26.17 48,389 +0.09(+0.35%)
Mar 03, 2017 26.12 26.19 26.06 26.08 598,367 -0.11(-0.42%)
Mar 02, 2017 26.15 26.21 26.09 26.19 62,456 -0.03(-0.11%)
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.