SPDR Barclays Mortgage Backed Bond ETF Historical Stock Prices

(ETF)
MBG 
$27
*  
0.01
0.04%
Get MBG Alerts
*Delayed - data as of Jul. 30, 2015 14:00 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

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:00  26.99  27.04  26.99  27 19,030
07/29/2015 26.94 27.0264 26.91 26.99 62,558
07/28/2015 27.1 27.1 26.986 27.02 144,410
07/27/2015 27.05 27.1 26.99 27.1 11,466
07/24/2015 27.029 27.05 26.9 27.05 5,735
07/23/2015 26.97 27.07 26.97 26.98 10,551
07/22/2015 26.87 27.03 26.87 27.03 64,659
07/21/2015 26.949 26.98 26.88 26.98 17,088
07/20/2015 26.959 26.96 26.852 26.92 31,659
07/17/2015 26.94 26.96 26.8223 26.95 9,236
07/16/2015 26.8806 26.91 26.8101 26.91 12,174
07/15/2015 26.839 26.84 26.75 26.84 14,478
07/14/2015 26.846 26.91 26.75 26.91 11,025
07/13/2015 26.85 26.85 26.7001 26.8 15,342
07/10/2015 26.85 26.919 26.779 26.86 54,562
07/09/2015 26.9 26.95 26.85 26.92 10,247
07/08/2015 27.51 27.51 26.98 27.01 57,355
07/07/2015 27.1 27.1 26.87 26.97 91,109
07/06/2015 26.8728 26.9338 26.8574 26.86 4,910
07/02/2015 26.88 26.88 26.85 26.87 5,217
07/01/2015 26.85 26.86 26.78 26.82 9,016
06/30/2015 26.95 26.97 26.85 26.85 29,631
06/29/2015 26.87 26.96 26.84 26.92 18,426
06/26/2015 26.7801 26.84 26.74 26.8107 23,924
06/25/2015 26.84 26.88 26.81 26.81 69,718
06/24/2015 26.8101 26.918 26.8001 26.85 9,683
06/23/2015 26.79 26.91 26.79 26.86 14,628
06/22/2015 26.935 26.97 26.89 26.89 18,051
06/19/2015 27.03 27.03 26.92 26.99 11,947
06/18/2015 26.99 26.99 26.92 26.955 84,341
06/17/2015 26.885 26.9784 26.82 26.9784 28,771
06/16/2015 26.891 26.94 26.891 26.9361 2,578
06/15/2015 26.92 26.9391 26.84 26.91 13,584
06/12/2015 26.8509 26.97 26.85 26.9231 9,038
06/11/2015 26.87 26.92 26.8 26.92 18,609
06/10/2015 26.82 26.84 26.78 26.8 6,193
06/09/2015 26.786 26.88 26.786 26.852 14,776
06/08/2015 26.929 26.93 26.81 26.82 26,753
06/05/2015 26.909 26.91 26.81 26.91 8,254
06/04/2015 26.942 27 26.9302 26.99 15,484
06/03/2015 27.1 27.1 26.84 26.9 11,986
06/02/2015 27.08 27.109 27.011 27.05 9,855
06/01/2015 27.07 27.12 27.0631 27.12 13,004
05/29/2015 27.15 27.24 27.14 27.22 10,539
05/28/2015 27.15 27.2 27.1101 27.17 73,212
05/27/2015 27.129 27.17 27.07 27.17 13,781
05/26/2015 27.101 27.15 27.08 27.1176 6,515
05/22/2015 27.04 27.1399 27.04 27.1 6,255
05/21/2015 27.082 27.159 27.06 27.08 13,294
05/20/2015 27.11 27.1458 27.03 27.094 21,137
05/19/2015 27.115 27.1199 27.05 27.05 4,364
05/18/2015 27.26 27.26 27.06 27.07 27,929
05/15/2015 27.25 27.25 27.09 27.09 73,731
05/14/2015 27.098 27.12 27 27.02 77,268
05/13/2015 27.13 27.1548 27.01 27.02 140,449
05/12/2015 27.21 27.2105 27.06 27.07 385,888
05/11/2015 27.319 27.32 27.2 27.2 3,506
05/08/2015 27.36 27.369 27.3 27.3 4,333
05/07/2015 27.23 27.32 27.18 27.31 34,401
05/06/2015 27.2334 27.2399 27.139 27.23 10,857
05/05/2015 27.22 27.29 27.2 27.22 16,574
05/04/2015 27.33 27.33 27.23 27.28 3,501
05/01/2015 27.2279 27.2999 27.21 27.291 3,111
04/30/2015 27.2501 27.4163 27.2501 27.41 13,312
04/29/2015 27.29 27.39 27.29 27.308 11,365
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?