Home > Quotes > MBG > Historical Prices

SPDR Barclays Mortgage Backed Bond ETF Historical Stock Prices

(ETF)
MBG 
$27.09
*  
0.0299
  negative  
0.11%
Get MBG Alerts
*Delayed - data as of May 21, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  27.10  27.10  27.08  27.09 400
05/20/2013 27.08 27.08 27.06 27.0601 2,100
05/17/2013 27.13 27.13 27.11 27.1173 1,790
05/16/2013 27.154 27.21 27.12 27.12 2,750
05/15/2013 27.18 27.18 27.041 27.117 3,212
05/14/2013 27.1401 27.15 27.1401 27.15 258
05/13/2013 27.1557 27.1557 27.1557 27.1557 112
05/10/2013 27.17 27.1792 27.17 27.1792 400
05/09/2013 27.2568 27.2568 27.1801 27.2 2,800
05/08/2013 27.2101 27.2552 27.2101 27.2552 862
05/07/2013 27.2 27.2 27.2 27.2 00
05/06/2013 27.2 27.21 27.17 27.2 14,497
05/03/2013 27.15 27.23 27.14 27.18 20,599
05/02/2013 27.27 27.285 27.25 27.285 800
05/01/2013 27.35 27.37 27.25 27.26 17,090
04/30/2013 27.29 27.31 27.27 27.28 5,749
04/29/2013 27.3 27.3 27.2628 27.28 8,972
04/26/2013 27.2601 27.278 27.2601 27.278 1,443
04/25/2013 27.2828 27.2828 27.2828 27.2828 140
04/24/2013 27.245 27.28 27.245 27.28 1,884
04/23/2013 27.31 27.31 27.26 27.28 4,023
04/22/2013 27.23 27.285 27.23 27.285 601
04/19/2013 27.3 27.3 27.3 27.3 210
04/18/2013 27.26 27.29 27.25 27.27 5,145
04/17/2013 27.241 27.3 27.23 27.3 7,930
04/16/2013 27.24 27.28 27.24 27.28 2,285
04/15/2013 27 27.31 27 27.29 2,610
04/12/2013 27.22 27.27 27.22 27.27 1,640
04/11/2013 27.281 27.281 26.91 27.25 640,850
04/10/2013 27.2575 27.33 27.2504 27.2783 9,439
04/09/2013 27.21 27.31 27.21 27.278 13,491
04/08/2013 27.29 27.34 27.29 27.31 3,546
04/05/2013 27.32 27.33 27.316 27.33 3,149
04/04/2013 27.2501 27.33 27.2501 27.33 13,932
04/03/2013 27.26 27.28 27.25 27.25 2,120
04/02/2013 27.22 27.2244 27.2101 27.22 3,684
04/01/2013 27.2 27.28 27.2 27.23 114,879
03/28/2013 27.19 27.22 27.17 27.2 80,262
03/27/2013 27.2092 27.2092 27.2092 27.2092 00
03/26/2013 27.2092 27.2092 27.2092 27.2092 983
03/25/2013 27.1928 27.1967 27.192 27.1967 992
03/22/2013 27.171 27.208 27.16 27.16 23,994
03/21/2013 27.23 27.23 27.181 27.21 2,457
03/20/2013 27.2 27.2102 27.198 27.21 4,635
03/19/2013 27.18 27.22 27.18 27.22 2,534
03/18/2013 27.18 27.2199 27.18 27.191 4,401
03/15/2013 27.156 27.21 27.13 27.13 13,735
03/14/2013 27.18 27.1999 27.1548 27.1707 1,623
03/13/2013 27.12 27.168 27.11 27.147 5,208
03/12/2013 27.1145 27.1145 27.1145 27.1145 00
03/11/2013 27.09 27.2 27.09 27.1145 4,008
03/08/2013 27.09 27.1399 27.09 27.1 3,060
03/07/2013 27.12 27.1625 27.12 27.15 5,768
03/06/2013 27.171 27.19 27.15 27.161 3,253
03/05/2013 27.16 27.21 27.14 27.171 25,574
03/04/2013 27.2374 27.24 27.19 27.224 1,684
03/01/2013 27.21 27.2299 27.21 27.2299 7,343
02/28/2013 27.2 27.2 27.2 27.2 400
02/27/2013 27.19 27.19 27.15 27.186 2,242
02/26/2013 27.17 27.17 27.17 27.17 500
02/25/2013 27.14 27.17 27.12 27.17 23,947
02/22/2013 27.16 27.1745 27.13 27.13 2,633
02/21/2013 27.16 27.16 27.16 27.16 00
02/20/2013 27.16 27.1755 27.15 27.16 2,720
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.