SPDR Bloomberg Barclays Mortgage Backed Bond ETF (MBG)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 21.62 | 21.63 | 21.52 | 21.53 | 21.53 | 514,700 |
| 15 may 2024 | 21.62 | 21.63 | 21.56 | 21.62 | 21.62 | 561,100 |
| 14 may 2024 | 21.40 | 21.46 | 21.39 | 21.44 | 21.44 | 839,400 |
| 13 may 2024 | 21.39 | 21.40 | 21.35 | 21.35 | 21.35 | 512,300 |
| 10 may 2024 | 21.35 | 21.37 | 21.29 | 21.31 | 21.31 | 816,200 |
| 09 may 2024 | 21.32 | 21.40 | 21.29 | 21.39 | 21.39 | 407,500 |
| 08 may 2024 | 21.31 | 21.33 | 21.30 | 21.32 | 21.32 | 677,000 |
| 07 may 2024 | 21.37 | 21.40 | 21.33 | 21.35 | 21.35 | 489,700 |
| 06 may 2024 | 21.26 | 21.29 | 21.23 | 21.26 | 21.26 | 621,800 |
| 03 may 2024 | 21.33 | 21.33 | 21.21 | 21.28 | 21.28 | 659,900 |
| 02 may 2024 | 21.02 | 21.16 | 21.02 | 21.15 | 21.15 | 435,100 |
| 01 may 2024 | 21.01 | 21.12 | 20.93 | 21.05 | 21.05 | 1,291,800 |
| 01 may 2024 | 0.062 Dividendo | |||||
| 30 abr 2024 | 21.01 | 21.08 | 21.00 | 21.00 | 20.94 | 532,800 |
| 29 abr 2024 | 21.13 | 21.16 | 21.09 | 21.11 | 21.05 | 778,700 |
| 26 abr 2024 | 21.03 | 21.09 | 21.03 | 21.06 | 21.00 | 621,900 |
| 25 abr 2024 | 21.00 | 21.01 | 20.94 | 21.01 | 20.95 | 3,052,600 |
| 24 abr 2024 | 21.10 | 21.10 | 21.03 | 21.07 | 21.01 | 809,700 |
| 23 abr 2024 | 21.06 | 21.18 | 21.03 | 21.13 | 21.07 | 416,400 |
| 22 abr 2024 | 21.06 | 21.11 | 21.05 | 21.08 | 21.02 | 392,900 |
| 19 abr 2024 | 21.08 | 21.08 | 21.04 | 21.06 | 21.00 | 459,200 |
| 18 abr 2024 | 21.13 | 21.13 | 21.01 | 21.06 | 21.00 | 558,800 |
| 17 abr 2024 | 21.06 | 21.14 | 21.01 | 21.13 | 21.07 | 848,500 |
| 16 abr 2024 | 20.97 | 21.00 | 20.92 | 20.97 | 20.91 | 1,465,200 |
| 15 abr 2024 | 21.12 | 21.12 | 21.02 | 21.07 | 21.01 | 719,700 |
| 12 abr 2024 | 21.26 | 21.29 | 21.23 | 21.25 | 21.19 | 849,800 |
| 11 abr 2024 | 21.23 | 21.23 | 21.10 | 21.17 | 21.11 | 573,500 |
| 10 abr 2024 | 21.28 | 21.29 | 21.14 | 21.17 | 21.11 | 1,050,900 |
| 09 abr 2024 | 21.45 | 21.49 | 21.45 | 21.48 | 21.42 | 1,038,000 |
| 08 abr 2024 | 21.39 | 21.42 | 21.36 | 21.41 | 21.35 | 912,400 |
| 05 abr 2024 | 21.45 | 21.51 | 21.41 | 21.42 | 21.36 | 586,000 |
| 04 abr 2024 | 21.54 | 21.56 | 21.49 | 21.56 | 21.50 | 614,000 |
| 03 abr 2024 | 21.40 | 21.50 | 21.38 | 21.49 | 21.43 | 510,700 |
| 02 abr 2024 | 21.41 | 21.49 | 21.38 | 21.48 | 21.42 | 1,122,600 |
| 01 abr 2024 | 21.57 | 21.57 | 21.46 | 21.50 | 21.44 | 595,000 |
| 01 abr 2024 | 0.063 Dividendo | |||||
| 28 mar 2024 | 21.72 | 21.75 | 21.69 | 21.72 | 21.59 | 785,500 |
| 27 mar 2024 | 21.71 | 21.77 | 21.71 | 21.77 | 21.64 | 303,300 |
| 26 mar 2024 | 21.68 | 21.72 | 21.66 | 21.71 | 21.58 | 440,500 |
| 25 mar 2024 | 21.69 | 21.69 | 21.64 | 21.69 | 21.56 | 342,000 |
| 22 mar 2024 | 21.71 | 21.72 | 21.67 | 21.69 | 21.56 | 760,700 |
| 21 mar 2024 | 21.66 | 21.67 | 21.61 | 21.63 | 21.50 | 1,361,900 |
| 20 mar 2024 | 21.57 | 21.67 | 21.57 | 21.63 | 21.50 | 588,900 |
| 19 mar 2024 | 21.51 | 21.58 | 21.51 | 21.55 | 21.42 | 782,700 |
| 18 mar 2024 | 21.47 | 21.50 | 21.45 | 21.48 | 21.35 | 445,400 |
| 15 mar 2024 | 21.50 | 21.54 | 21.48 | 21.51 | 21.38 | 609,200 |
| 14 mar 2024 | 21.63 | 21.63 | 21.55 | 21.56 | 21.43 | 973,300 |
| 13 mar 2024 | 21.73 | 21.75 | 21.69 | 21.71 | 21.58 | 512,500 |
| 12 mar 2024 | 21.76 | 21.77 | 21.70 | 21.74 | 21.61 | 592,700 |
| 11 mar 2024 | 21.82 | 21.82 | 21.76 | 21.78 | 21.65 | 689,900 |
| 08 mar 2024 | 21.82 | 21.83 | 21.79 | 21.81 | 21.68 | 610,300 |
| 07 mar 2024 | 21.80 | 21.80 | 21.71 | 21.76 | 21.63 | 618,000 |
| 06 mar 2024 | 21.70 | 21.76 | 21.68 | 21.71 | 21.58 | 512,300 |
| 05 mar 2024 | 21.64 | 21.69 | 21.59 | 21.68 | 21.55 | 462,700 |
| 04 mar 2024 | 21.55 | 21.56 | 21.51 | 21.52 | 21.39 | 772,800 |
| 01 mar 2024 | 21.47 | 21.61 | 21.42 | 21.58 | 21.45 | 1,054,900 |
| 01 mar 2024 | 0.065 Dividendo | |||||
| 29 feb 2024 | 21.60 | 21.61 | 21.54 | 21.56 | 21.37 | 1,016,600 |
| 28 feb 2024 | 21.44 | 21.52 | 21.44 | 21.51 | 21.32 | 1,121,500 |
| 27 feb 2024 | 21.46 | 21.51 | 21.44 | 21.45 | 21.26 | 1,036,000 |
| 26 feb 2024 | 21.53 | 21.54 | 21.44 | 21.47 | 21.28 | 818,000 |
| 23 feb 2024 | 21.39 | 21.56 | 21.39 | 21.52 | 21.33 | 889,600 |
| 22 feb 2024 | 21.44 | 21.45 | 21.38 | 21.41 | 21.22 | 684,500 |
| 21 feb 2024 | 21.56 | 21.56 | 21.41 | 21.41 | 21.22 | 594,000 |
| 20 feb 2024 | 21.55 | 21.58 | 21.50 | 21.53 | 21.34 | 432,500 |
| 16 feb 2024 | 21.50 | 21.53 | 21.44 | 21.53 | 21.34 | 937,400 |
| 15 feb 2024 | 21.61 | 21.64 | 21.55 | 21.62 | 21.43 | 358,100 |
| 14 feb 2024 | 21.41 | 21.55 | 21.41 | 21.52 | 21.33 | 1,529,800 |
| 13 feb 2024 | 21.51 | 21.51 | 21.41 | 21.42 | 21.23 | 598,900 |
| 12 feb 2024 | 21.65 | 21.68 | 21.63 | 21.63 | 21.44 | 838,900 |
| 09 feb 2024 | 21.63 | 21.65 | 21.59 | 21.63 | 21.44 | 1,214,500 |
| 08 feb 2024 | 21.62 | 21.68 | 21.62 | 21.66 | 21.47 | 2,295,400 |
| 07 feb 2024 | 21.74 | 21.81 | 21.69 | 21.69 | 21.50 | 859,300 |
| 06 feb 2024 | 21.66 | 21.78 | 21.65 | 21.78 | 21.59 | 1,027,500 |
| 05 feb 2024 | 21.70 | 21.70 | 21.57 | 21.63 | 21.44 | 601,100 |
| 02 feb 2024 | 21.86 | 21.87 | 21.76 | 21.82 | 21.63 | 689,300 |
| 01 feb 2024 | 22.07 | 22.13 | 22.01 | 22.04 | 21.85 | 921,400 |
| 01 feb 2024 | 0.062 Dividendo | |||||
| 31 ene 2024 | 22.02 | 22.07 | 21.97 | 22.02 | 21.76 | 927,600 |
| 30 ene 2024 | 21.91 | 21.91 | 21.82 | 21.90 | 21.65 | 713,400 |
| 29 ene 2024 | 21.78 | 21.87 | 21.78 | 21.85 | 21.60 | 738,000 |
| 26 ene 2024 | 21.81 | 21.81 | 21.73 | 21.76 | 21.51 | 1,924,500 |
| 25 ene 2024 | 21.76 | 21.81 | 21.70 | 21.80 | 21.55 | 3,799,200 |
| 24 ene 2024 | 21.78 | 21.82 | 21.65 | 21.66 | 21.41 | 897,800 |
| 23 ene 2024 | 21.75 | 21.75 | 21.67 | 21.71 | 21.46 | 763,100 |
| 22 ene 2024 | 21.82 | 21.84 | 21.76 | 21.77 | 21.52 | 1,067,200 |
| 19 ene 2024 | 21.74 | 21.75 | 21.68 | 21.74 | 21.49 | 605,500 |
| 18 ene 2024 | 21.78 | 21.79 | 21.71 | 21.75 | 21.50 | 777,300 |
| 17 ene 2024 | 21.79 | 21.80 | 21.74 | 21.75 | 21.50 | 1,250,400 |
| 16 ene 2024 | 21.93 | 21.98 | 21.82 | 21.85 | 21.60 | 732,500 |
| 12 ene 2024 | 22.06 | 22.12 | 22.03 | 22.04 | 21.78 | 433,300 |
| 11 ene 2024 | 21.85 | 22.01 | 21.85 | 22.00 | 21.74 | 651,200 |
| 10 ene 2024 | 21.96 | 21.96 | 21.86 | 21.88 | 21.63 | 1,113,200 |
| 09 ene 2024 | 21.91 | 21.93 | 21.87 | 21.89 | 21.64 | 445,700 |
| 08 ene 2024 | 21.80 | 21.94 | 21.80 | 21.90 | 21.65 | 1,121,100 |
| 05 ene 2024 | 21.73 | 21.89 | 21.73 | 21.80 | 21.55 | 1,753,500 |
| 04 ene 2024 | 21.89 | 21.89 | 21.80 | 21.82 | 21.57 | 2,285,500 |
| 03 ene 2024 | 21.83 | 21.99 | 21.82 | 21.97 | 21.71 | 1,332,100 |
| 02 ene 2024 | 22.00 | 22.00 | 21.94 | 21.94 | 21.68 | 637,000 |
| 29 dic 2023 | 22.04 | 22.11 | 22.03 | 22.07 | 21.81 | 744,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.