SPDR Bloomberg Barclays Mortgage Backed Bond ETF - Price History
Stock symbol MBG is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MBG (SPDR Bloomberg Barclays Mortgage Backed Bond ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $26.23 | $26.23 |
| December 2023 | $26.23 | $26.23 |
| November 2023 | $26.23 | $26.23 |
| October 2023 | $26.23 | $26.23 |
| September 2023 | $20.80 | $20.80 |
| August 2023 | $21.48 | $21.54 |
| July 2023 | $21.67 | $21.79 |
| June 2023 | $21.73 | $21.91 |
| May 2023 | $21.78 | $22.02 |
| April 2023 | $21.94 | $22.24 |
| March 2023 | $21.83 | $22.18 |
| February 2023 | $21.38 | $21.78 |
| January 2023 | $21.98 | $22.45 |
| December 2022 | $21.24 | $21.70 |
| November 2022 | $21.38 | $21.95 |
| October 2022 | $20.53 | $21.13 |
| September 2022 | $20.79 | $21.45 |
| August 2022 | $21.92 | $22.67 |
| July 2022 | $22.69 | $23.52 |
| June 2022 | $22 | $22.85 |
| May 2022 | $22.31 | $23.23 |
| April 2022 | $22.09 | $23.06 |
| March 2022 | $22.90 | $23.96 |
| February 2022 | $23.55 | $24.69 |
| January 2022 | $23.79 | $24.99 |
| December 2021 | $24.16 | $25.38 |
| November 2021 | $24.18 | $25.51 |
| October 2021 | $24.15 | $25.53 |
| September 2021 | $24.28 | $25.72 |
| August 2021 | $24.36 | $25.86 |
| July 2021 | $24.38 | $25.94 |
| June 2021 | $24.26 | $25.86 |
| May 2021 | $24.24 | $25.90 |
| April 2021 | $24.32 | $26.03 |
| March 2021 | $24.17 | $25.93 |
| February 2021 | $24.33 | $26.16 |
| January 2021 | $24.55 | $26.46 |
| December 2020 | $24.51 | $26.42 |
| November 2020 | $24.47 | $26.50 |
| October 2020 | $24.45 | $26.54 |
| September 2020 | $24.48 | $26.64 |
| August 2020 | $24.49 | $26.71 |
| July 2020 | $24.50 | $26.78 |
| June 2020 | $24.44 | $26.79 |
| May 2020 | $24.47 | $26.88 |
| April 2020 | $24.46 | $26.94 |
| March 2020 | - | - |
| February 2020 | - | - |
| January 2020 | - | - |
| December 2019 | - | - |
| November 2019 | - | - |
| October 2019 | - | - |
| September 2019 | $26.23 | $26.23 |
| August 2019 | $26.25 | $26.32 |
| July 2019 | $26.07 | $26.21 |
| June 2019 | $25.92 | $26.14 |
| May 2019 | $25.70 | $25.98 |
| April 2019 | $25.41 | $25.77 |
| March 2019 | $25.40 | $25.83 |
| February 2019 | $25.04 | $25.54 |
| January 2019 | $25.05 | $25.62 |
| December 2018 | $24.85 | $25.41 |
| November 2018 | $24.42 | $25.12 |
| October 2018 | $24.24 | $25 |
| September 2018 | $24.37 | $25.21 |
| August 2018 | $24.46 | $25.38 |
| July 2018 | $24.34 | $25.32 |
| June 2018 | $24.30 | $25.36 |
| May 2018 | $24.33 | $25.47 |
| April 2018 | $24.13 | $25.32 |
| March 2018 | $24.38 | $25.65 |
| February 2018 | $24.17 | $25.50 |
| January 2018 | $24.33 | $25.74 |
| December 2017 | $24.60 | $26.02 |
| November 2017 | $24.58 | $26.14 |
| October 2017 | $24.59 | $26.22 |
| September 2017 | $24.63 | $26.33 |
| August 2017 | $24.67 | $26.44 |
| July 2017 | $24.50 | $26.33 |
| June 2017 | $24.40 | $26.29 |
| May 2017 | $24.52 | $26.48 |
| April 2017 | $24.32 | $26.34 |
| March 2017 | $24.24 | $26.32 |
| February 2017 | $24.28 | $26.43 |
| January 2017 | $24.09 | $26.29 |
| December 2016 | $24.08 | $26.28 |
| November 2016 | $24.10 | $26.43 |
| October 2016 | $24.53 | $26.95 |
| September 2016 | $24.67 | $27.17 |
| August 2016 | $24.60 | $27.17 |
| July 2016 | $24.60 | $27.23 |
| June 2016 | $24.54 | $27.24 |
| May 2016 | $24.36 | $27.10 |
| April 2016 | $24.35 | $27.15 |
| March 2016 | $24.32 | $27.19 |
| February 2016 | $24.27 | $27.20 |
| January 2016 | $24.12 | $27.10 |
| December 2015 | $23.87 | $26.82 |
| November 2015 | $23.82 | $26.90 |
| October 2015 | $23.91 | $27.07 |
| September 2015 | $23.87 | $27.10 |
| August 2015 | $23.74 | $27.02 |
| July 2015 | $23.73 | $27.08 |
| June 2015 | $23.47 | $26.85 |
| May 2015 | $23.73 | $27.22 |
| April 2015 | $23.84 | $27.41 |
| March 2015 | $23.83 | $27.46 |
| February 2015 | $23.69 | $27.36 |
| January 2015 | $23.70 | $27.45 |
| December 2014 | $23.46 | $27.17 |
| November 2014 | $23.56 | $27.69 |
| October 2014 | $23.35 | $27.51 |
| September 2014 | $23.04 | $27.21 |
| August 2014 | $23.08 | $27.32 |
| July 2014 | $22.92 | $27.18 |
| June 2014 | $23.04 | $27.39 |
| May 2014 | $23 | $27.40 |
| April 2014 | $22.69 | $27.09 |
| March 2014 | $22.49 | $26.91 |
| February 2014 | $22.65 | $27.14 |
| January 2014 | $22.52 | $27.02 |
| December 2013 | $22.13 | $26.56 |
| November 2013 | $22.24 | $26.80 |
| October 2013 | $22.36 | $26.98 |
| September 2013 | $22.25 | $26.85 |
| August 2013 | $21.92 | $26.47 |
| July 2013 | $21.99 | $26.57 |
| June 2013 | $21.96 | $26.54 |
| May 2013 | $22.21 | $26.87 |
| April 2013 | $22.54 | $27.28 |
| March 2013 | $22.46 | $27.20 |
| February 2013 | $22.46 | $27.20 |
| January 2013 | $22.38 | $27.11 |
| December 2012 | $22.54 | $27.31 |
| November 2012 | $22.45 | $27.66 |
| October 2012 | $22.55 | $27.78 |
| September 2012 | $22.66 | $27.93 |
| August 2012 | $22.53 | $27.78 |
| July 2012 | $22.63 | $27.92 |
| June 2012 | $22.46 | $27.72 |
| May 2012 | $22.42 | $27.70 |
| April 2012 | $22.33 | $27.61 |
| March 2012 | $22.24 | $27.52 |
| February 2012 | $22.20 | $27.51 |
| January 2012 | $22.14 | $27.47 |
| December 2011 | $22.07 | $27.38 |
| November 2011 | $21.93 | $27.79 |
| October 2011 | $21.88 | $27.77 |
| September 2011 | $21.94 | $27.88 |
| August 2011 | $21.85 | $27.82 |
| July 2011 | $21.52 | $27.45 |
| June 2011 | $21.36 | $27.29 |
| May 2011 | $21.33 | $27.31 |
| April 2011 | $21.22 | $27.22 |
| March 2011 | $20.96 | $26.95 |
| February 2011 | $20.75 | $26.72 |
| January 2011 | $20.80 | $26.82 |
| December 2010 | $20.50 | $26.44 |
| November 2010 | $20.98 | $27.67 |
| October 2010 | $20.94 | $27.65 |
| September 2010 | $20.76 | $27.43 |
| August 2010 | $20.84 | $27.59 |
| July 2010 | $20.78 | $27.58 |
| June 2010 | $20.61 | $27.39 |
| May 2010 | $20.31 | $27.05 |
| April 2010 | $20.10 | $26.83 |
| March 2010 | $19.98 | $26.75 |
| February 2010 | $19.86 | $26.65 |
| January 2010 | $19.87 | $26.70 |
| December 2009 | $19.56 | $26.28 |
| November 2009 | $19.93 | $27.22 |
| October 2009 | $19.54 | $26.75 |
| September 2009 | $19.46 | $26.70 |
| August 2009 | $19.28 | $26.51 |
| July 2009 | $19.28 | $26.56 |
| June 2009 | $18.96 | $26.20 |
| May 2009 | $19.05 | $26.38 |
| April 2009 | $19.06 | $26.45 |
| March 2009 | $19.04 | $26.46 |
| February 2009 | $18.76 | $26.10 |
| January 2009 | $18.58 | $25.85 |
MBG
Price: $26.23
52 week price:
Dividend Yield: 3.36%
5-year range yield:
Forward Dividend Yield: 1.60%
Dividend Per Share: 0.41 USD
Exchange: PCX
Volume: 41409
Market Capitalization: 218.6 million
Average Dividend Frequency: 11
Years Paying Dividends: 15
DGR3: -9.74%
DGR5: -3.98%
DGR10: 0.80%