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, 2018 25.43 25.48 25.42 25.47 10,032 -0.01(-0.06%)
May 30, 2018 25.49 25.49 25.43 25.48 10,413 -0.01(-0.04%)
May 29, 2018 25.38 25.53 25.38 25.49 14,719 +0.14(+0.55%)
May 25, 2018 25.35 25.35 25.35 0 +0.07(+0.30%)
May 24, 2018 25.29 25.31 25.25 25.28 9,421 +0.05(+0.18%)
May 23, 2018 25.23 25.24 25.20 25.23 9,244 +0.07(+0.28%)
May 22, 2018 25.20 25.23 25.15 25.16 12,281 -0.01(-0.04%)
May 21, 2018 25.15 25.18 25.15 25.17 11,052 -0.01(-0.05%)
May 18, 2018 25.17 25.20 25.14 25.18 20,394 +0.07(+0.29%)
May 17, 2018 25.12 25.15 25.10 25.11 28,243 -0.03(-0.12%)
May 16, 2018 25.19 25.19 25.09 25.14 58,874 -0.04(-0.15%)
May 15, 2018 25.21 25.22 25.13 25.18 776,274 -0.08(-0.30%)
May 14, 2018 25.29 25.30 25.23 25.25 21,628 -0.03(-0.10%)
May 11, 2018 25.27 25.30 25.24 25.28 15,673 +0.06(+0.24%)
May 10, 2018 25.29 25.29 25.20 25.22 32,094 -0.01(-0.04%)
May 09, 2018 25.23 25.31 25.21 25.23 40,674 -0.03(-0.11%)
May 08, 2018 25.30 25.31 25.24 25.26 59,743 -0.01(-0.04%)
May 07, 2018 25.34 25.34 25.27 25.27 3,314 -0.01(-0.04%)
May 04, 2018 25.30 25.31 25.26 25.28 55,478 +0.05(+0.20%)
May 03, 2018 25.30 25.30 25.23 25.23 411,140 -0.03(-0.12%)
May 02, 2018 25.28 25.33 25.26 25.26 9,915 -0.02(-0.10%)
May 01, 2018 25.30 25.32 25.22 25.29 47,539 -0.04(-0.14%)
Apr 30, 2018 25.37 25.39 25.32 25.32 31,478 -0.00(-0.01%)
Apr 27, 2018 25.33 25.36 25.32 25.32 3,436 +0.02(+0.07%)
Apr 26, 2018 25.31 25.32 25.24 25.31 2,781 +0.04(+0.17%)
Apr 25, 2018 25.27 25.34 25.21 25.26 16,118 -0.05(-0.18%)
Apr 24, 2018 25.27 25.35 25.25 25.31 11,042 -0.02(-0.08%)
Apr 23, 2018 25.34 25.38 25.28 25.33 6,203 -0.02(-0.06%)
Apr 20, 2018 25.37 25.42 25.32 25.34 11,056 -0.05(-0.22%)
Apr 19, 2018 25.41 25.41 25.34 25.40 17,598 +0.00(+0.00%)
Apr 18, 2018 25.46 25.48 25.36 25.40 20,777 -0.02(-0.08%)
Apr 17, 2018 25.47 25.47 25.41 25.42 17,551 -0.01(-0.04%)
Apr 16, 2018 25.49 25.53 25.42 25.43 999,053 -0.09(-0.35%)
Apr 13, 2018 25.48 25.56 25.48 25.52 814,518 -0.03(-0.12%)
Apr 12, 2018 25.53 25.57 25.47 25.55 22,768 +0.02(+0.08%)
Apr 11, 2018 25.52 25.61 25.51 25.53 19,437 -0.04(-0.16%)
Apr 10, 2018 25.56 25.59 25.46 25.57 50,978 +0.01(+0.04%)
Apr 09, 2018 25.54 25.58 25.51 25.56 9,848 +0.03(+0.12%)
Apr 06, 2018 25.57 25.57 25.49 25.53 22,866 -0.01(-0.04%)
Apr 05, 2018 25.52 25.54 25.44 25.54 21,768 +0.01(+0.04%)
Apr 04, 2018 25.50 25.54 25.44 25.53 117,931 +0.00(+0.00%)
Apr 03, 2018 25.58 25.58 25.45 25.53 28,655 -0.02(-0.08%)
Apr 02, 2018 25.53 25.55 25.50 25.55 9,893 -0.10(-0.39%)
Mar 29, 2018 25.65 25.65 25.65 0 +0.11(+0.43%)
Mar 28, 2018 25.60 25.63 25.49 25.54 7,608 -0.03(-0.13%)
Mar 27, 2018 25.56 25.57 25.52 25.57 60,618 +0.07(+0.27%)
Mar 26, 2018 25.50 25.54 25.46 25.50 8,512 -0.02(-0.06%)
Mar 23, 2018 25.46 25.55 25.46 25.52 13,493 +0.04(+0.16%)
Mar 22, 2018 25.43 25.51 25.43 25.48 25,724 +0.02(+0.08%)
Mar 21, 2018 25.42 25.49 25.40 25.46 11,413 +0.00(+0.00%)
Mar 20, 2018 25.42 25.48 25.39 25.46 9,670 -0.02(-0.08%)
Mar 19, 2018 25.54 25.54 25.39 25.48 41,637 +0.06(+0.24%)
Mar 16, 2018 25.51 25.54 25.42 25.42 9,647 -0.07(-0.27%)
Mar 15, 2018 25.52 25.57 25.47 25.49 9,645 -0.08(-0.31%)
Mar 14, 2018 25.48 25.57 25.47 25.57 12,082 +0.10(+0.39%)
Mar 13, 2018 25.50 25.51 25.43 25.47 11,214 +0.00(+0.00%)
Mar 12, 2018 25.46 25.51 25.43 25.47 16,318 +0.05(+0.20%)
Mar 09, 2018 25.43 25.48 25.35 25.42 30,222 -0.07(-0.27%)
Mar 08, 2018 25.43 25.49 25.37 25.49 37,658 +0.03(+0.12%)
Mar 07, 2018 25.36 25.46 48,391 +0.09(+0.35%)
Mar 06, 2018 25.43 25.47 25.37 25.37 33,991 -0.09(-0.35%)
Mar 05, 2018 25.52 25.52 25.38 25.46 396,075 -0.03(-0.12%)
Mar 02, 2018 25.55 25.55 25.44 25.49 27,770 -0.00(-0.01%)
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.