Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MBS Ishares ETF
(NY:
MBB
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2010
77.45
77.51
77.21
77.26
157,133
-0.10(-0.13%)
Nov 29, 2010
77.48
77.60
77.36
77.36
179,091
-0.06(-0.07%)
Nov 26, 2010
77.38
77.48
77.31
77.41
58,453
+0.06(+0.07%)
Nov 24, 2010
77.57
77.36
77.36
77.36
162,458
-0.24(-0.31%)
Nov 23, 2010
77.64
77.71
77.58
77.60
164,771
+0.10(+0.13%)
Nov 22, 2010
77.47
77.65
77.47
77.50
311,478
+0.11(+0.15%)
Nov 19, 2010
77.37
77.45
77.31
77.38
89,586
+0.11(+0.14%)
Nov 18, 2010
77.24
77.38
77.24
77.28
83,815
+0.00(+0.00%)
Nov 17, 2010
77.09
77.31
77.09
77.28
473,761
+0.18(+0.23%)
Nov 16, 2010
77.10
77.14
76.54
77.10
187,416
+0.00(+0.00%)
Nov 15, 2010
77.17
77.38
77.10
77.10
367,807
-0.18(-0.24%)
Nov 12, 2010
77.46
77.49
77.29
77.29
82,983
-0.11(-0.15%)
Nov 11, 2010
77.51
77.57
77.38
77.40
108,959
-0.03(-0.04%)
Nov 10, 2010
77.48
77.55
77.36
77.43
154,350
-0.15(-0.19%)
Nov 09, 2010
77.62
77.74
77.53
77.57
133,621
-0.10(-0.13%)
Nov 08, 2010
77.67
77.71
77.59
77.67
84,127
-0.06(-0.08%)
Nov 05, 2010
77.76
77.88
77.65
77.74
253,918
-0.05(-0.06%)
Nov 04, 2010
77.85
77.89
77.67
77.79
128,932
+0.11(+0.14%)
Nov 03, 2010
77.59
77.72
77.59
77.68
89,109
+0.15(+0.19%)
Nov 02, 2010
77.60
77.61
77.50
77.53
143,866
+0.08(+0.11%)
Nov 01, 2010
77.47
77.62
77.42
77.45
166,598
+0.05(+0.07%)
Oct 29, 2010
77.41
77.49
77.36
77.40
117,166
+0.05(+0.06%)
Oct 28, 2010
77.36
77.44
77.29
77.35
172,277
-0.05(-0.06%)
Oct 27, 2010
77.35
77.46
77.34
77.40
99,728
-0.04(-0.05%)
Oct 25, 2010
77.53
77.57
77.44
77.44
126,142
-0.08(-0.10%)
Oct 22, 2010
77.58
77.60
77.47
77.52
142,554
+0.00(+0.00%)
Oct 21, 2010
77.54
77.63
77.51
77.52
210,309
+0.01(+0.01%)
Oct 20, 2010
77.47
77.63
77.40
77.51
213,959
+0.12(+0.15%)
Oct 19, 2010
77.35
77.47
77.32
77.39
114,891
+0.03(+0.04%)
Oct 18, 2010
77.20
77.36
77.16
77.36
129,497
+0.15(+0.19%)
Oct 15, 2010
77.29
77.35
77.18
77.21
162,430
-0.13(-0.17%)
Oct 14, 2010
77.46
77.47
77.33
77.35
278,039
-0.08(-0.10%)
Oct 13, 2010
77.37
77.45
77.28
77.42
168,118
+0.04(+0.05%)
Oct 12, 2010
77.26
77.41
77.26
77.39
156,003
+0.16(+0.20%)
Oct 11, 2010
77.13
77.30
77.13
77.23
89,358
-0.02(-0.03%)
Oct 08, 2010
77.25
77.35
77.14
77.25
153,342
+0.13(+0.16%)
Oct 07, 2010
77.02
77.23
76.88
77.13
266,358
+0.13(+0.16%)
Oct 06, 2010
76.90
77.02
76.85
77.00
102,133
+0.18(+0.23%)
Oct 05, 2010
76.82
76.94
76.79
76.82
141,128
-0.02(-0.03%)
Oct 04, 2010
76.79
76.89
76.78
76.85
151,532
+0.02(+0.03%)
Oct 01, 2010
76.82
76.82
76.70
76.82
225,775
+0.06(+0.08%)
Sep 30, 2010
76.67
76.80
76.66
76.76
209,640
-0.01(-0.02%)
Sep 29, 2010
76.89
76.89
76.77
76.77
149,829
-0.10(-0.13%)
Sep 28, 2010
76.76
76.90
76.75
76.87
224,774
+0.20(+0.27%)
Sep 27, 2010
76.53
76.73
76.53
76.67
3,185,535
+0.13(+0.17%)
Sep 24, 2010
76.64
76.69
76.54
76.54
198,270
-0.09(-0.12%)
Sep 23, 2010
76.66
76.75
76.61
76.63
98,748
-0.09(-0.12%)
Sep 22, 2010
76.73
76.80
76.66
76.72
114,523
+0.10(+0.13%)
Sep 21, 2010
76.65
76.70
76.61
76.62
110,636
+0.06(+0.08%)
Sep 20, 2010
76.50
76.63
76.45
76.56
98,493
-0.08(-0.10%)
Sep 17, 2010
76.63
76.73
76.62
76.63
105,511
-0.03(-0.04%)
Sep 15, 2010
76.70
76.82
76.66
76.66
62,622
-0.06(-0.07%)
Sep 14, 2010
76.74
76.82
76.72
76.72
111,150
-0.07(-0.09%)
Sep 13, 2010
76.64
76.79
76.63
76.79
250,883
+0.18(+0.24%)
Sep 10, 2010
76.55
76.69
76.54
76.61
184,712
-0.06(-0.08%)
Sep 09, 2010
76.81
76.88
76.63
76.67
174,346
-0.18(-0.24%)
Sep 08, 2010
76.86
76.97
76.79
76.85
984,430
-0.06(-0.08%)
Sep 07, 2010
76.99
77.03
76.87
76.92
127,702
+0.01(+0.02%)
Sep 03, 2010
76.93
76.95
76.76
76.90
129,753
-0.14(-0.18%)
Sep 02, 2010
76.96
77.04
76.84
77.04
117,876
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.