Free Trial

SPDR Bloomberg Barclays Mortgage Backed Bond ETF (MBG) Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free MBG Stock Alerts
$21.07
-0.06 (-0.28%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartSEC Filings

SPDR Bloomberg Barclays Mortgage Backed Bond ETF Stock Price Performance

5 Day
Performance
+0.05%
1 Month
Performance
-2.86%
3 Month
Performance
-2.72%
6 Month
Performance
+3.59%
Year-To-Date
Performance
-4.53%
1 Year
Performance
-5.00%
Receive MBG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SPDR Bloomberg Barclays Mortgage Backed Bond ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

MBG Stock Chart for Wednesday, April, 24, 2024

MBG Chart by TradingView

SPDR Bloomberg Barclays Mortgage Backed Bond ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$21.08$21.07
-0.05%		$21.10$21.03809,654 shs$242.31 million
04/23/2024$21.06$21.08
+0.09%		$21.11$21.05392,895 shs$242.42 million
04/22/2024$21.06$21.06$21.08$21.04459,181 shs$242.19 million
04/19/2024$21.13$21.06
-0.33%		$21.08$21.04459,181 shs$242.19 million
04/18/2024$21.13$21.13$21.14$21.01848,523 shs$243.00 million
04/17/2024$21.07$21.13
+0.28%		$21.14$21.01848,523 shs$243.00 million
04/16/2024$21.07$21.07$21.12$21.02719,739 shs$242.31 million
04/15/2024$21.25$21.07
-0.85%		$21.12$21.02719,739 shs$242.31 million
04/12/2024$21.17$21.25
+0.38%		$21.29$21.23849,244 shs$244.38 million
04/11/2024$21.17$21.17$21.23$21.10573,527 shs$243.46 million
04/10/2024$21.42$21.17
-1.17%		$21.29$21.141.05 million shs$243.46 million
04/09/2024$21.42$21.42$21.51$21.41586,022 shs$246.33 million
04/08/2024$21.42$21.42$21.51$21.41586,022 shs$246.33 million
04/05/2024$21.49$21.42
-0.33%		$21.51$21.41586,022 shs$246.33 million
04/04/2024$21.49$21.49$21.50$21.38510,738 shs$247.14 million
04/03/2024$21.48$21.49
+0.05%		$21.50$21.38510,738 shs$247.14 million
04/02/2024$21.50$21.48
-0.09%		$21.49$21.381.12 million shs$247.02 million
04/01/2024$21.72$21.50
-1.01%		$21.57$21.46595,024 shs$247.25 million
03/29/2024$21.72$21.72$21.75$21.69785,532 shs$249.78 million
03/28/2024$21.71$21.72
+0.05%		$21.75$21.69785,529 shs$249.78 million
03/27/2024$21.71$21.71$21.72$21.66440,457 shs$249.67 million
03/26/2024$21.69$21.71
+0.09%		$21.72$21.66440,457 shs$249.67 million
03/25/2024$21.69$21.69$21.69$21.64342,020 shs$249.44 million
03/22/2024$21.63$21.69
+0.28%		$21.72$21.67760,708 shs$249.44 million
03/21/2024$21.63$21.63$21.67$21.611.36 million shs$248.75 million
03/20/2024$21.55$21.63
+0.37%		$21.67$21.57588,858 shs$248.75 million
03/19/2024$21.48$21.55
+0.33%		$21.58$21.51782,700 shs$247.83 million
03/18/2024$21.51$21.48
-0.14%		$21.50$21.45445,351 shs$247.02 million
03/15/2024$21.71$21.51
-0.92%		$21.54$21.48609,159 shs$247.37 million
03/14/2024$21.74$21.71
-0.14%		$21.75$21.69512,472 shs$249.67 million
03/13/2024$21.74$21.74$21.77$21.70592,749 shs$250.01 million
03/12/2024$21.78$21.74
-0.18%		$21.77$21.70592,749 shs$250.01 million
03/11/2024$21.81$21.78
-0.14%		$21.82$21.76689,877 shs$250.47 million
03/08/2024$21.76$21.81
+0.23%		$21.83$21.79610,307 shs$250.82 million
03/07/2024$21.71$21.76
+0.23%		$21.80$21.71618,028 shs$250.24 million
03/06/2024$21.68$21.71
+0.14%		$21.76$21.68512,282 shs$249.67 million
03/05/2024$21.58$21.68
+0.46%		$21.69$21.59462,662 shs$249.32 million
03/04/2024$21.58$21.58$21.61$21.421.05 million shs$248.17 million
03/01/2024$21.51$21.58
+0.33%		$21.61$21.421.05 million shs$248.17 million
02/29/2024$21.51$21.51$21.52$21.441.12 million shs$247.37 million
The "Smart Money" Is Ready for May 1st Are You? (Ad)

Former Wall Street VP: "Buy This Stock Now" Five of America's Most Successful Investors Bought Shares in The Same Company.

One Former Wall St. Trader Explains Why…
02/28/2024$21.45$21.51
+0.28%		$21.52$21.441.12 million shs$247.37 million
02/27/2024$21.47$21.45
-0.09%		$21.51$21.441.04 million shs$246.68 million
02/26/2024$21.52$21.47
-0.23%		$21.54$21.44817,978 shs$246.91 million
02/23/2024$21.41$21.52
+0.51%		$21.56$21.39889,585 shs$247.48 million
02/22/2024$21.53$21.41
-0.56%		$21.45$21.38684,513 shs$246.22 million
02/21/2024$21.53$21.53$21.58$21.50432,491 shs$247.60 million
02/20/2024$26.23$21.53
-17.92%		$21.58$21.50432,491 shs$247.60 million
02/19/2024$21.53$26.23
+21.83%		$26.23$26.1741,400 shs$301.65 million
02/16/2024$21.62$21.53
-0.42%		$21.53$21.44937,362 shs$247.60 million
02/15/2024$21.52$21.62
+0.46%		$21.64$21.55358,136 shs$248.63 million
02/14/2024$21.42$21.52
+0.47%		$21.55$21.411.53 million shs$247.48 million
02/13/2024$21.63$21.42
-0.97%		$21.51$21.41598,851 shs$246.33 million
02/12/2024$21.63$21.63$21.68$21.63838,897 shs$248.75 million
02/09/2024$21.66$21.63
-0.14%		$21.65$21.591.21 million shs$248.75 million
02/08/2024$21.69$21.66
-0.14%		$21.68$21.622.30 million shs$249.09 million
02/07/2024$21.78$21.69
-0.41%		$21.81$21.69859,303 shs$249.44 million
02/06/2024$21.63$21.78
+0.69%		$21.78$21.651.03 million shs$250.47 million
02/05/2024$21.82$21.63
-0.87%		$21.70$21.57601,098 shs$248.75 million
02/02/2024$22.04$21.82
-1.00%		$21.87$21.76689,288 shs$250.93 million
02/01/2024$22.02$22.04
+0.09%		$22.13$22.01921,436 shs$253.46 million
01/31/2024$21.90$22.02
+0.55%		$22.07$21.97927,586 shs$253.23 million
01/30/2024$21.85$21.90
+0.23%		$21.91$21.82713,386 shs$251.85 million
01/29/2024$21.76$21.85
+0.41%		$21.87$21.78738,035 shs$251.28 million
01/26/2024$21.80$21.76
-0.18%		$21.81$21.731.92 million shs$250.24 million
01/25/2024$21.66$21.80
+0.65%		$21.81$21.703.80 million shs$250.70 million
01/24/2024$21.71$21.66
-0.23%		$21.82$21.65897,837 shs$249.09 million
01/23/2024$26.23$21.71
-17.23%		$21.75$21.67763,131 shs$249.67 million

Related Companies:
This page (NYSEARCA:MBG) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing