Canada markets closed

SPDR Bloomberg Barclays Mortgage Backed Bond ETF (MBG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.23+0.03 (+0.11%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202421.0121.1220.9321.0521.051,291,800
May 01, 20240.062 Dividend
Apr 30, 202421.0121.0821.0021.0020.94532,800
Apr 29, 202421.1321.1621.0921.1121.05778,700
Apr 26, 202421.0321.0921.0321.0621.00621,900
Apr 25, 202421.0021.0120.9421.0120.953,052,600
Apr 24, 202421.1021.1021.0321.0721.01809,700
Apr 23, 202421.0621.1821.0321.1321.07416,400
Apr 22, 202421.0621.1121.0521.0821.02392,900
Apr 19, 202421.0821.0821.0421.0621.00459,200
Apr 18, 202421.1321.1321.0121.0621.00558,800
Apr 17, 202421.0621.1421.0121.1321.07848,500
Apr 16, 202420.9721.0020.9220.9720.911,465,200
Apr 15, 202421.1221.1221.0221.0721.01719,700
Apr 12, 202421.2621.2921.2321.2521.19849,800
Apr 11, 202421.2321.2321.1021.1721.11573,500
Apr 10, 202421.2821.2921.1421.1721.111,050,900
Apr 09, 202421.4521.4921.4521.4821.421,038,000
Apr 08, 202421.3921.4221.3621.4121.35912,400
Apr 05, 202421.4521.5121.4121.4221.36586,000
Apr 04, 202421.5421.5621.4921.5621.50614,000
Apr 03, 202421.4021.5021.3821.4921.43510,700
Apr 02, 202421.4121.4921.3821.4821.421,122,600
Apr 01, 202421.5721.5721.4621.5021.44595,000
Apr 01, 20240.063 Dividend
Mar 28, 202421.7221.7521.6921.7221.59785,500
Mar 27, 202421.7121.7721.7121.7721.64303,300
Mar 26, 202421.6821.7221.6621.7121.58440,500
Mar 25, 202421.6921.6921.6421.6921.56342,000
Mar 22, 202421.7121.7221.6721.6921.56760,700
Mar 21, 202421.6621.6721.6121.6321.501,361,900
Mar 20, 202421.5721.6721.5721.6321.50588,900
Mar 19, 202421.5121.5821.5121.5521.42782,700
Mar 18, 202421.4721.5021.4521.4821.35445,400
Mar 15, 202421.5021.5421.4821.5121.38609,200
Mar 14, 202421.6321.6321.5521.5621.43973,300
Mar 13, 202421.7321.7521.6921.7121.58512,500
Mar 12, 202421.7621.7721.7021.7421.61592,700
Mar 11, 202421.8221.8221.7621.7821.65689,900
Mar 08, 202421.8221.8321.7921.8121.68610,300
Mar 07, 202421.8021.8021.7121.7621.63618,000
Mar 06, 202421.7021.7621.6821.7121.58512,300
Mar 05, 202421.6421.6921.5921.6821.55462,700
Mar 04, 202421.5521.5621.5121.5221.39772,800
Mar 01, 202421.4721.6121.4221.5821.451,054,900
Mar 01, 20240.065 Dividend
Feb 29, 202421.6021.6121.5421.5621.371,016,600
Feb 28, 202421.4421.5221.4421.5121.321,121,500
Feb 27, 202421.4621.5121.4421.4521.261,036,000
Feb 26, 202421.5321.5421.4421.4721.28818,000
Feb 23, 202421.3921.5621.3921.5221.33889,600
Feb 22, 202421.4421.4521.3821.4121.22684,500
Feb 21, 202421.5621.5621.4121.4121.22594,000
Feb 20, 202421.5521.5821.5021.5321.34432,500
Feb 16, 202421.5021.5321.4421.5321.34937,400
Feb 15, 202421.6121.6421.5521.6221.43358,100
Feb 14, 202421.4121.5521.4121.5221.331,529,800
Feb 13, 202421.5121.5121.4121.4221.23598,900
Feb 12, 202421.6521.6821.6321.6321.44838,900
Feb 09, 202421.6321.6521.5921.6321.441,214,500
Feb 08, 202421.6221.6821.6221.6621.472,295,400
Feb 07, 202421.7421.8121.6921.6921.50859,300
Feb 06, 202421.6621.7821.6521.7821.591,027,500
Feb 05, 202421.7021.7021.5721.6321.44601,100
Feb 02, 202421.8621.8721.7621.8221.63689,300
Feb 01, 202422.0722.1322.0122.0421.85921,400
Feb 01, 20240.062 Dividend
Jan 31, 202422.0222.0721.9722.0221.76927,600
Jan 30, 202421.9121.9121.8221.9021.65713,400
Jan 29, 202421.7821.8721.7821.8521.60738,000
Jan 26, 202421.8121.8121.7321.7621.511,924,500
Jan 25, 202421.7621.8121.7021.8021.553,799,200
Jan 24, 202421.7821.8221.6521.6621.41897,800
Jan 23, 202421.7521.7521.6721.7121.46763,100
Jan 22, 202421.8221.8421.7621.7721.521,067,200
Jan 19, 202421.7421.7521.6821.7421.49605,500
Jan 18, 202421.7821.7921.7121.7521.50777,300
Jan 17, 202421.7921.8021.7421.7521.501,250,400
Jan 16, 202421.9321.9821.8221.8521.60732,500
Jan 12, 202422.0622.1222.0322.0421.78433,300
Jan 11, 202421.8522.0121.8522.0021.74651,200
Jan 10, 202421.9621.9621.8621.8821.631,113,200
Jan 09, 202421.9121.9321.8721.8921.64445,700
Jan 08, 202421.8021.9421.8021.9021.651,121,100
Jan 05, 202421.7321.8921.7321.8021.551,753,500
Jan 04, 202421.8921.8921.8021.8221.572,285,500
Jan 03, 202421.8321.9921.8221.9721.711,332,100
Jan 02, 202422.0022.0021.9421.9421.68637,000
Dec 29, 202322.0422.1122.0322.0721.81744,300
Dec 28, 202322.1122.1622.0822.1021.84850,200
Dec 27, 202322.0722.1822.0722.1821.92551,900
Dec 26, 202321.9922.0421.9922.0421.78563,200
Dec 22, 202322.0422.0421.9421.9521.691,167,000
Dec 21, 202321.9822.0321.9221.9721.71730,400
Dec 20, 202321.9521.9721.8921.9621.70692,400
Dec 19, 202321.8621.8821.8421.8621.611,533,900
Dec 18, 202321.8721.8721.7821.8421.59990,400
Dec 18, 20230.061 Dividend
Dec 15, 202322.0122.0221.9121.9521.63831,000
Dec 14, 202322.0022.0821.9822.0421.721,390,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...