MBG - SPDR Blmbg Barclays Mortg Backed Bd ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201726.2226.2226.1626.2126.2112,200
Oct 19, 201726.2526.2726.2326.2526.258,500
Oct 18, 201726.2426.2726.2226.2426.248,100
Oct 17, 201726.2926.2926.2426.2426.242,400
Oct 16, 201726.2926.2926.2526.2526.254,200
Oct 13, 201726.2826.2926.2526.2926.294,900
Oct 12, 201726.2526.2726.2126.2526.256,500
Oct 11, 201726.2426.2726.2126.2526.2514,400
Oct 10, 201726.2126.2926.2026.2226.2240,000
Oct 09, 201726.2026.2426.2026.2226.224,000
Oct 06, 201726.2126.2426.2126.2426.248,800
Oct 05, 201726.2526.3026.2226.2226.224,700
Oct 04, 201726.2626.2826.2526.2626.2618,000
Oct 03, 201726.2426.3026.2426.2626.267,900
Oct 02, 201726.2426.2826.2326.2326.238,200
Oct 02, 20170.069 Dividend
Sep 29, 201726.3426.3426.3026.3326.266,200
Sep 28, 201726.3026.3326.2726.3326.2626,700
Sep 27, 201726.3326.3426.2626.3126.24552,200
Sep 26, 201726.3326.3826.3126.3526.2835,900
Sep 25, 201726.3026.3926.3026.3726.3013,600
Sep 22, 201726.3426.3426.2626.3026.236,900
Sep 21, 201726.2726.3526.2726.2926.2234,600
Sep 20, 201726.3326.3526.2326.3226.257,200
Sep 19, 201726.3226.3526.2826.3326.2621,200
Sep 18, 201726.2926.3326.2726.2726.209,900
Sep 15, 201726.3526.3526.3026.3526.284,400
Sep 14, 201726.3326.3526.3026.3426.2710,500
Sep 13, 201726.3426.3626.2926.3326.2617,300
Sep 12, 201726.3526.3826.3126.3726.305,300
Sep 11, 201726.3826.4126.3526.3726.3015,900
Sep 08, 201726.4726.4826.3826.3826.3126,900
Sep 07, 201726.4026.4926.4026.4326.3628,300
Sep 06, 201726.4126.4426.3526.3526.28180,400
Sep 05, 201726.4026.4226.3526.4026.337,900
Sep 01, 201726.3826.4126.3126.3626.2930,200
Sep 01, 20170.068 Dividend
Aug 31, 201726.3826.4626.3726.4426.3041,100
Aug 30, 201726.3926.4226.3626.4026.266,200
Aug 29, 201726.4226.4426.3726.3726.235,700
Aug 28, 201726.4026.4226.3526.3626.2213,700
Aug 25, 201726.3326.4126.3326.4026.2622,300
Aug 24, 201726.3326.3926.3326.3626.2223,700
Aug 23, 201726.3926.3926.3326.3426.2010,500
Aug 22, 201726.3126.3626.2926.3526.216,500
Aug 21, 201726.3526.3726.3326.3726.238,300
Aug 18, 201726.3626.4226.3226.3726.237,800
Aug 17, 201726.2926.3726.2926.3226.1825,600
Aug 16, 201726.2626.3026.2626.3026.166,500
Aug 15, 201726.2926.3026.2426.2726.1323,000
Aug 14, 201726.3426.3626.2926.3026.1649,200
Aug 11, 201726.3226.3526.2626.3226.184,800
Aug 10, 201726.3526.3626.2826.3226.1817,200
Aug 09, 201726.2926.4026.2726.2726.1310,800
Aug 08, 201726.3026.3326.2526.2526.119,100
Aug 07, 201726.3226.3626.2526.3326.196,300
Aug 04, 201726.2726.3326.2626.2926.1517,400
Aug 03, 201726.2826.3926.2726.3626.22120,800
Aug 02, 201726.4226.4226.2226.2626.1253,000
Aug 01, 201726.2426.3326.2226.2926.1518,300
Aug 01, 20170.07 Dividend
Jul 31, 201726.3226.3326.2926.3326.127,400
Jul 28, 201726.2826.3326.2526.3226.1112,200
Jul 27, 201726.2426.3226.2226.2426.0324,100
Jul 26, 201726.2626.3526.2126.2626.0518,400
Jul 25, 201726.2526.2826.2226.2226.0131,000
Jul 24, 201726.3026.3826.3026.3726.165,300
Jul 21, 201726.3326.3526.2726.3326.1215,500
Jul 20, 201726.3226.3326.2626.3026.0916,800
Jul 19, 201726.2626.3526.2426.3026.0915,300
Jul 18, 201726.2826.3426.2626.3226.1110,200
Jul 17, 201726.2626.2626.1926.2226.017,200
Jul 14, 201726.2926.2926.2126.2626.0518,800
Jul 13, 201726.2026.2426.1726.2226.016,200
Jul 12, 201726.1826.2626.1826.2426.0336,700
Jul 11, 201726.1826.1826.1326.1525.9517,100
Jul 10, 201726.1726.1826.1326.1425.9456,500
Jul 07, 201726.1226.1826.1026.1225.9217,700
Jul 06, 201726.1926.2026.1226.1225.92429,600
Jul 05, 201726.1126.2526.1026.1225.9297,000
Jul 03, 201726.1726.2026.0826.1025.9046,700
Jul 03, 20170.071 Dividend
Jun 30, 201726.3326.3426.2526.2926.0111,900
Jun 29, 201726.2926.3526.2626.3526.0724,200
Jun 28, 201726.3126.3926.3126.3626.089,700
Jun 27, 201726.4026.4026.2926.2926.0124,900
Jun 26, 201726.4326.4526.3926.4026.1210,600
Jun 23, 201726.3726.4126.3726.3726.0910,600
Jun 22, 201726.4026.4026.3526.4026.1214,100
Jun 21, 201726.3926.4026.3926.4026.1211,500
Jun 20, 201726.3526.4226.3426.3426.0614,400
Jun 19, 201726.3726.4126.3126.3226.0442,000
Jun 16, 201726.3326.4326.3326.3726.09125,100
Jun 15, 201726.4326.4426.3326.3926.1122,400
Jun 14, 201726.4126.4926.3626.3926.1156,100
Jun 13, 201726.3726.4226.3026.3426.06112,600
Jun 12, 201726.4026.4526.3626.3826.1010,700
Jun 09, 201726.3826.4326.3726.3926.1117,200
Jun 08, 201726.4326.4626.3726.4426.1616,500
Jun 07, 201726.4826.5026.4426.4726.197,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...