SPDR Barclays Mortgage Backed Bond ETF Historical Stock Prices

(ETF)
MBG 
$27.26
*  
unch
unch
Get MBG Alerts
*Delayed - data as of Aug. 27, 2014 10:37 ET  -  Find a broker to begin trading MBG now


Community Rating:
View:    MBG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
10:37  27.24 N/A N/A  27.26 0
08/26/2014 27.24 27.26 27.24 27.26 429
08/25/2014 27.2802 27.2802 27.26 27.26 1,100
08/22/2014 27.25 27.29 27.25 27.26 3,871
08/21/2014 27.23 27.27 27.2 27.23 13,501
08/20/2014 27.23 27.29 27.21 27.21 45,590
08/19/2014 27.27 27.305 27.25 27.2855 1,028
08/18/2014 27.34 27.34 27.28 27.3082 1,066
08/15/2014 27.32 27.36 27.31 27.3489 1,468
08/14/2014 27.3125 27.33 27.2749 27.3 4,501
08/13/2014 27.28 27.28 27.23 27.24 3,741
08/12/2014 27.26 27.28 27.2 27.248 22,665
08/11/2014 27.27 27.2799 27.2665 27.2665 702
08/08/2014 27.29 27.37 27.2 27.27 82,099
08/07/2014 27.22 27.25 27.22 27.25 469
08/06/2014 27.32 27.32 27.19 27.23 1,270
08/05/2014 27.2111 27.2111 27.21 27.21 1,371
08/04/2014 27.19 27.2025 27.14 27.14 6,361
08/01/2014 27.168 27.168 27.1605 27.1605 920
07/31/2014 27.1401 27.185 27.13 27.1799 1,295
07/30/2014 27.24 27.24 27.1884 27.1884 4,083
07/29/2014 27.22 27.2699 27.21 27.21 32,019
07/28/2014 27.2499 27.28 27.2288 27.28 1,006
07/25/2014 27.2348 27.2406 27.2348 27.24 1,380
07/24/2014 27.2361 27.2361 27.235 27.235 1,229
07/23/2014 27.28 27.28 27.28 27.28 258
07/22/2014 27.24 27.2877 27.2301 27.25 1,098
07/21/2014 27.26 27.3232 27.15 27.1501 1,247
07/18/2014 27.21 27.29 27.21 27.23 2,571
07/17/2014 27.18 27.35 27.16 27.23 7,456
07/16/2014 27.19 27.21 27.05 27.05 1,549
07/15/2014 27.24 27.24 27.24 27.24 00
07/14/2014 27.24 27.298 27.22 27.24 921
07/11/2014 27.26 27.36 27.26 27.36 1,428
07/10/2014 27.245 27.36 27.22 27.334 3,429
07/09/2014 27.2752 27.2752 27.19 27.19 914
07/08/2014 27.2 27.25 27.2 27.2454 1,343
07/07/2014 27.16 27.23 27.16 27.1825 2,337
07/03/2014 27.2 27.2 27.16 27.17 803
07/02/2014 27.17 27.2173 27.17 27.2 1,208
07/01/2014 27.2889 27.306 27.2889 27.3 1,134
06/30/2014 27.38 27.4 27.374 27.39 4,557
06/27/2014 27.331 27.36 27.32 27.36 1,253
06/26/2014 27.31 27.31 27.261 27.282 2,303
06/25/2014 27.28 27.316 27.28 27.316 647
06/24/2014 27.24 27.3099 27.23 27.24 4,245
06/23/2014 27.25 27.32 27.2 27.2 15,163
06/20/2014 27.23 27.2517 27.23 27.2517 102,427
06/19/2014 27.195 27.2429 27.19 27.2001 2,077
06/18/2014 27.13 27.2299 27.13 27.2299 994
06/17/2014 27.23 27.24 27.153 27.2226 486,970
06/16/2014 27.19 27.2014 27.18 27.18 5,118
06/13/2014 27.14 27.2 27.14 27.189 3,762
06/12/2014 27.25 27.25 27.17 27.17 767
06/11/2014 27.206 27.2299 27.13 27.18 2,140
06/10/2014 27.1475 27.2462 27.0695 27.229 18,654
06/09/2014 27.1505 27.1945 27.1505 27.1945 554
06/06/2014 27.216 27.2499 27.2 27.2 28,110
06/05/2014 27.25 27.25 27.19 27.2 5,341
06/04/2014 27.1695 27.2788 27.1695 27.2788 628
06/03/2014 27.3199 27.3199 27.242 27.242 743
06/02/2014 27.34 27.34 27.2644 27.272 1,394
05/30/2014 27.3596 27.3988 27.3596 27.3988 417
05/29/2014 27.43 27.438 27.43 27.438 854
05/28/2014 27.32 27.39 27.32 27.39 3,697
05/27/2014 27.34 27.37 27.26 27.3 74,307
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.

Research Brokers before you trade

Want to trade FX?