Quantcast

SPDR Barclays Capital Mortgage Backed Bond ETF Historical Stock Prices

(ETF)
MBG 
$25.71
*  
0.03
0.12%
Get MBG Alerts
*Delayed - data as of Apr. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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 25.75 25.77 25.71 25.71 48,458
04/25/2019 25.77 25.77 25.71 25.71 48,458
04/24/2019 25.78 25.78 25.7001 25.74 54,661
04/23/2019 25.68 25.7001 25.67 25.68 41,869
04/22/2019 25.72 25.725 25.67 25.68 64,696
04/18/2019 25.65 25.7 25.65 25.7 97,453
04/17/2019 25.65 25.725 25.65 25.68 178,029
04/16/2019 25.69 25.7 25.6603 25.685 54,630
04/15/2019 25.73 25.73 25.6801 25.7 115,691
04/12/2019 25.74 25.74 25.7 25.71 62,197
04/11/2019 25.69 25.75 25.69 25.7301 21,727
04/10/2019 25.73 25.75 25.71 25.71 55,577
04/09/2019 25.76 25.76 25.69 25.71 459,216
04/08/2019 25.74 25.74 25.68 25.68 537,261
04/05/2019 25.66 25.72 25.66 25.72 39,575
04/04/2019 25.7 25.7 25.64 25.67 51,661
04/03/2019 25.68 25.696 25.61 25.61 114,171
04/02/2019 25.66 25.7 25.64 25.68 131,619
04/01/2019 25.71 25.75 25.63 25.65 299,144
03/29/2019 25.84 25.84 25.8 25.825 201,410
03/28/2019 25.87 25.8842 25.85 25.87 585,302
03/27/2019 25.88 25.91 25.88 25.88 56,647
03/26/2019 25.84 25.88 25.82 25.88 24,629
03/25/2019 25.83 25.8397 25.72 25.83 37,237
03/22/2019 25.72 25.8299 25.72 25.82 101,757
03/21/2019 25.75 25.75 25.67 25.71 288,684
03/20/2019 25.68 25.74 25.66 25.74 147,402
03/19/2019 25.64 25.67 25.63 25.655 182,868
03/18/2019 25.61 25.65 25.61 25.64 89,133
03/15/2019 25.59 25.64 25.59 25.62 192,299
03/14/2019 25.57 25.63 25.57 25.61 65,768
03/13/2019 25.6 25.63 25.56 25.57 69,564
03/12/2019 25.6 25.63 25.58 25.63 32,785
03/11/2019 25.59 25.6 25.56 25.59 54,169
03/08/2019 25.55 25.56 25.51 25.55 32,157
03/07/2019 25.52 25.53 25.48 25.48 78,065
03/06/2019 25.48 25.49 25.4501 25.49 33,030
03/05/2019 25.48 25.48 25.4 25.4 98,057
03/04/2019 25.47 25.47 25.37 25.42 225,694
03/01/2019 25.45 25.47 25.43 25.44 50,590
02/28/2019 25.58 25.58 25.5301 25.54 16,179
02/27/2019 25.57 25.59 25.55 25.57 60,898
02/26/2019 25.59 25.6 25.5701 25.6 31,876
02/25/2019 25.55 25.61 25.55 25.57 34,816
02/22/2019 25.53 25.59 25.53 25.575 36,033
02/21/2019 25.54 25.58 25.54 25.57 28,257
02/20/2019 25.61 25.61 25.56 25.61 41,245
02/19/2019 25.57 25.6 25.5465 25.59 116,645
02/15/2019 25.54 25.55 25.5 25.55 17,814
02/14/2019 25.55 25.5888 25.5 25.53 36,112
02/13/2019 25.48 25.55 25.48 25.5198 59,512
02/12/2019 25.55 25.55 25.48 25.54 689,601
02/11/2019 25.55 25.58 25.52 25.56 27,473
02/08/2019 25.5 25.58 25.5 25.57 32,336
02/07/2019 25.48 25.55 25.47 25.51 104,029
02/06/2019 25.47 25.51 25.4501 25.49 77,426
02/05/2019 25.46 25.49 25.42 25.47 51,154
02/04/2019 25.45 25.48 25.36 25.44 450,198
02/01/2019 25.53 25.545 25.4597 25.465 85,920
01/31/2019 25.55 25.64 25.55 25.62 40,577
01/30/2019 25.48 25.5699 25.47 25.56 25,621
01/29/2019 25.49 25.4954 25.43 25.49 113,607
01/28/2019 25.46 25.46 25.42 25.44 74,390
01/25/2019 25.44 25.46 25.42 25.435 30,474
*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?



Smart Portfolio