Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 7:06AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

SPDR Barclays Cap Mortgage Backed Bond (MBG)

On Nov 25: 27.17   0.008 (0.03%)

MORE ON MBG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 27.17 27.18 27.15 27.17 4,600 27.17 24-Nov-09 27.00 27.18 27.00 27.16 9,100 27.16 23-Nov-09 27.08 27.19 26.99 27.01 6,000 27.01 20-Nov-09 27.14 27.14 27.14 27.14 400 27.14 19-Nov-09 27.14 27.14 26.98 27.07 1,700 27.07 18-Nov-09 27.59 27.59 27.07 27.07 700 27.07 17-Nov-09 27.06 27.07 27.06 27.07 800 27.07 16-Nov-09 27.07 27.08 27.07 27.07 1,500 27.07 13-Nov-09 27.00 27.03 26.93 27.03 900 27.03 12-Nov-09 26.98 27.01 26.98 26.99 900 26.99 11-Nov-09 27.43 27.43 26.81 26.99 3,400 26.99 10-Nov-09 27.01 27.01 27.00 27.00 500 27.00 9-Nov-09 26.90 26.93 26.68 26.93 8,000 26.93 6-Nov-09 26.87 26.93 26.87 26.93 3,100 26.93 5-Nov-09 27.97 28.03 27.97 28.03 300 28.03 4-Nov-09 26.82 26.83 26.55 26.72 1,200 26.72 3-Nov-09 26.85 26.87 26.85 26.86 1,500 26.86 2-Nov-09 26.85 26.85 26.82 26.83 2,200 26.83 2-Nov-09 $ 0.072 Dividend 30-Oct-09 26.86 26.91 26.71 26.75 4,700 26.68 29-Oct-09 26.92 26.93 26.68 26.72 2,300 26.65 28-Oct-09 26.79 26.79 26.71 26.71 400 26.64 27-Oct-09 26.82 26.86 26.79 26.86 4,800 26.79 26-Oct-09 26.81 26.82 26.77 26.77 1,100 26.70 23-Oct-09 26.85 26.85 26.81 26.84 3,800 26.77 22-Oct-09 26.71 26.84 26.67 26.84 2,800 26.77 21-Oct-09 26.71 26.85 26.59 26.85 5,500 26.78 20-Oct-09 26.85 26.85 26.85 26.85 0 26.78 19-Oct-09 26.76 26.85 26.70 26.85 6,100 26.78 16-Oct-09 26.76 26.76 26.76 26.76 1,000 26.69 15-Oct-09 26.76 26.87 26.76 26.76 7,100 26.69 14-Oct-09 26.89 26.91 26.85 26.85 1,800 26.78 13-Oct-09 26.71 26.90 26.71 26.90 1,500 26.83 12-Oct-09 26.66 26.88 26.66 26.88 2,500 26.81 9-Oct-09 26.78 26.83 26.70 26.72 1,500 26.65 8-Oct-09 26.72 26.73 26.72 26.73 4,800 26.66 7-Oct-09 26.82 26.89 26.81 26.89 1,000 26.82 6-Oct-09 26.69 26.73 26.63 26.73 1,100 26.66 5-Oct-09 26.80 26.80 26.65 26.77 4,500 26.70 2-Oct-09 26.77 26.77 26.77 26.77 0 26.70 1-Oct-09 26.75 26.77 26.61 26.77 1,900 26.70 30-Sep-09 26.80 26.80 26.70 26.70 800 26.63 29-Sep-09 26.80 26.83 26.80 26.83 1,400 26.76 28-Sep-09 26.66 26.66 26.62 26.62 1,000 26.55 25-Sep-09 26.67 26.79 26.57 26.60 7,700 26.53 24-Sep-09 26.72 26.73 26.66 26.66 700 26.59 23-Sep-09 26.61 26.69 26.51 26.63 9,200 26.56 22-Sep-09 26.72 26.72 26.50 26.50 2,800 26.43 21-Sep-09 26.75 26.80 26.62 26.62 2,400 26.55 18-Sep-09 26.71 26.79 26.55 26.55 2,900 26.48 17-Sep-09 26.76 26.76 26.65 26.66 2,000 26.59 16-Sep-09 26.69 26.73 26.51 26.54 9,900 26.47 15-Sep-09 26.77 26.77 26.77 26.77 800 26.70 14-Sep-09 26.77 26.99 26.68 26.68 24,900 26.61 11-Sep-09 26.66 28.13 26.55 27.88 31,400 27.80 10-Sep-09 26.72 26.75 26.55 26.63 20,000 26.56 9-Sep-09 26.70 26.70 26.68 26.68 500 26.61 8-Sep-09 26.68 26.70 26.66 26.69 3,000 26.62 4-Sep-09 26.53 26.63 26.53 26.63 1,400 26.56 3-Sep-09 26.51 26.53 26.49 26.53 2,400 26.46 2-Sep-09 26.48 26.53 26.48 26.53 700 26.46 1-Sep-09 26.44 26.50 26.44 26.45 1,800 26.38 1-Sep-09 $ 0.049 Dividend 31-Aug-09 26.40 26.52 26.40 26.51 2,400 26.39 28-Aug-09 26.45 26.45 26.45 26.45 500 26.33 27-Aug-09 26.46 26.46 26.38 26.41 3,900 26.29 26-Aug-09 26.35 26.44 26.35 26.37 4,500 26.25 25-Aug-09 26.37 26.40 26.36 26.39 3,600 26.27 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions