SPDR Barclays Mortgage Backed Bond ETF Historical Stock Prices

(ETF)
MBG 
$27.742
*  
0.091
0.33%
Get MBG Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading MBG now


Community Rating:
 
 
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

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

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

Date Open High Low Close / Last Volume
16:00  27.57  27.77  27.59  27.742 3,223
11/26/2014 27.77 27.77 27.59 27.742 3,223
11/25/2014 27.67 27.67 27.566 27.651 1,056
11/24/2014 27.4301 27.68 27.4301 27.6508 2,390
11/21/2014 27.6057 27.6057 27.495 27.5 16,188
11/20/2014 27.66 27.66 27.49 27.55 55,286
11/19/2014 27.601 27.619 27.47 27.6 4,220
11/18/2014 27.61 27.61 27.5086 27.54 5,698
11/17/2014 27.63 27.63 27.5588 27.56 1,460
11/14/2014 27.4497 27.53 27.4497 27.4628 2,240
11/13/2014 27.48 27.63 27.409 27.58 9,580
11/12/2014 27.42 27.48 27.42 27.48 10,574
11/11/2014 27.39 27.57 27.31 27.38 13,132
11/10/2014 27.5799 27.587 27.43 27.4483 14,136
11/07/2014 27.87 27.87 27.4601 27.64 2,090
11/06/2014 27.46 27.46 27.4 27.45 5,640
11/05/2014 27.37 27.47 27.37 27.47 498
11/04/2014 27.3701 27.46 27.37 27.4499 2,865
11/03/2014 27.38 27.38 27.36 27.36 1,326
10/31/2014 27.5599 27.5599 27.48 27.51 1,859
10/30/2014 27.51 27.51 27.51 27.51 1,144
10/29/2014 27.5003 27.54 27.4742 27.527 21,243
10/28/2014 27.53 27.56 27.5 27.526 5,318
10/27/2014 27.57 27.57 27.512 27.512 2,035
10/24/2014 27.494 27.55 27.49 27.529 1,845
10/23/2014 27.557 27.557 27.4649 27.4649 21,555
10/22/2014 27.47 27.59 27.47 27.59 18,267
10/21/2014 27.57 27.59 27.5498 27.5501 5,064
10/20/2014 27.58 27.63 27.5501 27.5755 2,505
10/17/2014 27.56 27.56 27.4897 27.533 4,658
10/16/2014 27.64 27.64 27.51 27.51 28,865
10/15/2014 27.5 27.78 27.5 27.56 2,473
10/14/2014 27.53 27.552 27.46 27.552 4,111
10/13/2014 27.49 27.49 27.29 27.48 6,380
10/10/2014 27.433 27.48 27.38 27.48 67,706
10/09/2014 27.445 27.445 27.35 27.3859 4,979
10/08/2014 27.4 27.45 27.4 27.41 15,817
10/07/2014 27.4 27.4 27.35 27.394 9,258
10/06/2014 27.37 27.46 27.35 27.38 3,616
10/03/2014 27.2601 27.3581 27.2601 27.31 835
10/02/2014 27.33 27.34 27.26 27.34 2,559
10/01/2014 27.01 27.36 27.01 27.36 116,529
09/30/2014 27.22 27.23 27.21 27.21 797
09/29/2014 27.2473 27.26 27.21 27.2399 2,281
09/26/2014 27.12 27.2999 27.07 27.07 900
09/25/2014 27.2399 27.2399 27.2399 27.2399 379
09/24/2014 27.144 27.144 27.144 27.144 646
09/23/2014 27.15 27.15 27.15 27.15 00
09/22/2014 27.15 27.15 27.15 27.15 185
09/19/2014 27.13 27.13 27.13 27.13 165
09/18/2014 27.08 27.11 27.08 27.098 4,191
09/17/2014 27.1204 27.1204 27.11 27.11 948
09/16/2014 27.106 27.106 27.106 27.106 00
09/15/2014 27.11 27.1499 27.094 27.106 1,610
09/12/2014 27.1038 27.148 27.1038 27.14 856
09/11/2014 27.209 27.21 27.18 27.19 988
09/10/2014 27.15 27.199 27.15 27.182 14,193
09/09/2014 27.2 27.247 27.2 27.224 17,337
09/08/2014 27.2402 27.2402 27.2402 27.2402 500
09/05/2014 27.2675 27.296 27.2675 27.296 2,017
09/04/2014 27.288 27.29 27.25 27.25 2,294
09/03/2014 27.2 27.32 27.2 27.27 7,716
09/02/2014 27.254 27.2672 27.18 27.18 2,661
08/29/2014 27.3193 27.3193 27.3193 27.3193 00
08/28/2014 27.29 27.328 27.29 27.3193 1,435
08/27/2014 27.25 27.25 27.25 27.25 306
08/26/2014 27.24 27.26 27.24 27.26 429
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?