Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 7:06AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
SPDR Barclays Cap Mortgage Backed Bond (MBG)On Nov 25: 27.17  Up 0.008 (0.03%)  
MORE ON MBG
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0927.1727.1827.1527.174,60027.17
24-Nov-0927.0027.1827.0027.169,10027.16
23-Nov-0927.0827.1926.9927.016,00027.01
20-Nov-0927.1427.1427.1427.1440027.14
19-Nov-0927.1427.1426.9827.071,70027.07
18-Nov-0927.5927.5927.0727.0770027.07
17-Nov-0927.0627.0727.0627.0780027.07
16-Nov-0927.0727.0827.0727.071,50027.07
13-Nov-0927.0027.0326.9327.0390027.03
12-Nov-0926.9827.0126.9826.9990026.99
11-Nov-0927.4327.4326.8126.993,40026.99
10-Nov-0927.0127.0127.0027.0050027.00
9-Nov-0926.9026.9326.6826.938,00026.93
6-Nov-0926.8726.9326.8726.933,10026.93
5-Nov-0927.9728.0327.9728.0330028.03
4-Nov-0926.8226.8326.5526.721,20026.72
3-Nov-0926.8526.8726.8526.861,50026.86
2-Nov-0926.8526.8526.8226.832,20026.83
2-Nov-09 $ 0.072 Dividend
30-Oct-0926.8626.9126.7126.754,70026.68
29-Oct-0926.9226.9326.6826.722,30026.65
28-Oct-0926.7926.7926.7126.7140026.64
27-Oct-0926.8226.8626.7926.864,80026.79
26-Oct-0926.8126.8226.7726.771,10026.70
23-Oct-0926.8526.8526.8126.843,80026.77
22-Oct-0926.7126.8426.6726.842,80026.77
21-Oct-0926.7126.8526.5926.855,50026.78
20-Oct-0926.8526.8526.8526.85026.78
19-Oct-0926.7626.8526.7026.856,10026.78
16-Oct-0926.7626.7626.7626.761,00026.69
15-Oct-0926.7626.8726.7626.767,10026.69
14-Oct-0926.8926.9126.8526.851,80026.78
13-Oct-0926.7126.9026.7126.901,50026.83
12-Oct-0926.6626.8826.6626.882,50026.81
9-Oct-0926.7826.8326.7026.721,50026.65
8-Oct-0926.7226.7326.7226.734,80026.66
7-Oct-0926.8226.8926.8126.891,00026.82
6-Oct-0926.6926.7326.6326.731,10026.66
5-Oct-0926.8026.8026.6526.774,50026.70
2-Oct-0926.7726.7726.7726.77026.70
1-Oct-0926.7526.7726.6126.771,90026.70
30-Sep-0926.8026.8026.7026.7080026.63
29-Sep-0926.8026.8326.8026.831,40026.76
28-Sep-0926.6626.6626.6226.621,00026.55
25-Sep-0926.6726.7926.5726.607,70026.53
24-Sep-0926.7226.7326.6626.6670026.59
23-Sep-0926.6126.6926.5126.639,20026.56
22-Sep-0926.7226.7226.5026.502,80026.43
21-Sep-0926.7526.8026.6226.622,40026.55
18-Sep-0926.7126.7926.5526.552,90026.48
17-Sep-0926.7626.7626.6526.662,00026.59
16-Sep-0926.6926.7326.5126.549,90026.47
15-Sep-0926.7726.7726.7726.7780026.70
14-Sep-0926.7726.9926.6826.6824,90026.61
11-Sep-0926.6628.1326.5527.8831,40027.80
10-Sep-0926.7226.7526.5526.6320,00026.56
9-Sep-0926.7026.7026.6826.6850026.61
8-Sep-0926.6826.7026.6626.693,00026.62
4-Sep-0926.5326.6326.5326.631,40026.56
3-Sep-0926.5126.5326.4926.532,40026.46
2-Sep-0926.4826.5326.4826.5370026.46
1-Sep-0926.4426.5026.4426.451,80026.38
1-Sep-09 $ 0.049 Dividend
31-Aug-0926.4026.5226.4026.512,40026.39
28-Aug-0926.4526.4526.4526.4550026.33
27-Aug-0926.4626.4626.3826.413,90026.29
26-Aug-0926.3526.4426.3526.374,50026.25
25-Aug-0926.3726.4026.3626.393,60026.27
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions