SPDR Barclays Mortgage Backed Bond ETF Historical Stock Prices

(ETF)
MBG 
$27.291
*  
0.119
0.43%
Get MBG Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading MBG now


Community Rating:
View:    MBG Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-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.
16:00 N/A  27.2999  27.21  27.291 3,111
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
04/28/2015 27.38 27.418 27.365 27.38 7,983
04/27/2015 27.386 27.44 27.38 27.44 4,811
04/24/2015 27.45 27.45 27.38 27.38 9,680
04/23/2015 27.34 27.4499 27.33 27.33 7,441
04/22/2015 27.33 27.409 27.33 27.39 7,115
04/21/2015 27.45 27.45 27.33 27.33 76,803
04/20/2015 27.46 27.469 27.36 27.45 112,217
04/17/2015 27.39 27.4852 27.38 27.41 10,124
04/16/2015 27.43 27.463 27.38 27.4 97,096
04/15/2015 27.46 27.4899 27.4282 27.45 4,801
04/14/2015 27.49 27.5 27.42 27.48 8,650
04/13/2015 27.46 27.46 27.384 27.45 12,575
04/10/2015 27.3957 27.424 27.3601 27.3773 4,521
04/09/2015 27.44 27.44 27.3762 27.4 18,833
04/08/2015 27.415 27.4186 27.366 27.366 5,351
04/07/2015 27.4104 27.4619 27.395 27.4488 9,347
04/06/2015 27.53 27.53 27.38 27.41 6,583
04/02/2015 27.455 27.47 27.43 27.43 4,908
04/01/2015 27.43 27.46 27.35 27.44 16,619
03/31/2015 27.45 27.46 27.39 27.455 3,370
03/30/2015 27.31 27.45 27.31 27.38 8,603
03/27/2015 27.31 27.43 27.31 27.3365 5,702
03/26/2015 27.438 27.48 27.29 27.36 34,425
03/25/2015 27.53 27.53 27.36 27.41 12,446
03/24/2015 27.48 27.48 27.4113 27.44 3,638
03/23/2015 27.5 27.5 27.3895 27.41 5,330
03/20/2015 27.3101 27.436 27.3101 27.42 5,494
03/19/2015 27.39 27.47 27.2701 27.38 38,991
03/18/2015 27.2864 27.44 27.2401 27.44 7,369
03/17/2015 27.33 27.33 27.25 27.32 4,249
03/16/2015 27.37 27.37 27.27 27.3198 15,375
03/13/2015 27.34 27.34 27.249 27.32 9,544
03/12/2015 27.43 27.43 27.2665 27.355 26,067
03/11/2015 27.35 27.35 27.2101 27.3 82,613
03/10/2015 27.26 27.36 27.216 27.28 399,061
03/09/2015 27.154 27.21 27.14 27.159 15,047
03/06/2015 27.22 27.22 27.11 27.12 17,713
03/05/2015 27.28 27.29 27.17 27.28 23,997
03/04/2015 27.42 27.42 27.19 27.27 20,507
03/03/2015 27.35 27.35 27.2 27.26 11,536
03/02/2015 27.2 27.37 27.2 27.25 25,082
02/27/2015 27.35 27.37 27.3 27.36 6,075
02/26/2015 27.4 27.4 27.3 27.3 6,646
02/25/2015 27.38 27.41 27.28 27.3001 21,070
02/24/2015 27.2564 27.39 27.2564 27.38 26,150
02/23/2015 27.3099 27.32 27.17 27.2848 30,983
02/20/2015 27.26 27.31 27.195 27.25 8,784
02/19/2015 27.229 27.4 27.13 27.2 10,750
02/18/2015 27.2 27.2834 27.1 27.1752 10,730
02/17/2015 27.31 27.34 27.25 27.27 8,555
02/13/2015 27.44 27.44 27.26 27.29 42,093
02/12/2015 27.4 27.41 27.2501 27.28 12,465
02/11/2015 27.24 27.32 27.19 27.3 27,139
02/10/2015 27.21 27.32 27.1901 27.2 25,922
02/09/2015 27.34 27.36 27.19 27.2 11,084
02/06/2015 27.36 27.5 27.26 27.318 106,750
02/05/2015 27.4 27.41 27.21 27.4099 12,573
02/04/2015 27.21 27.41 27.21 27.39 14,831
02/03/2015 27.45 27.45 27.2501 27.33 34,587
02/02/2015 27.18 27.47 27.18 27.375 16,419
*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?