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 (%)
Feb 28, 2011
77.20
77.29
77.18
77.18
282,051
-0.01(-0.01%)
Feb 25, 2011
77.23
77.27
77.14
77.19
209,227
+0.05(+0.07%)
Feb 24, 2011
76.98
77.20
76.98
77.14
119,981
+0.21(+0.27%)
Feb 23, 2011
77.07
77.11
76.88
76.93
169,117
-0.10(-0.12%)
Feb 22, 2011
76.85
77.05
76.78
77.03
438,891
+0.26(+0.34%)
Feb 18, 2011
76.68
76.77
76.52
76.77
156,930
+0.06(+0.08%)
Feb 17, 2011
76.79
76.83
76.66
76.71
137,685
+0.10(+0.13%)
Feb 16, 2011
76.74
76.74
76.55
76.60
176,233
-0.05(-0.07%)
Feb 15, 2011
76.49
76.66
76.38
76.66
163,128
+0.23(+0.31%)
Feb 14, 2011
76.37
76.53
76.34
76.42
289,998
+0.15(+0.19%)
Feb 11, 2011
76.22
76.27
76.05
76.27
268,597
+0.35(+0.46%)
Feb 10, 2011
75.90
76.16
75.90
75.92
150,627
-0.07(-0.09%)
Feb 09, 2011
76.22
76.22
75.95
75.99
192,985
+0.04(+0.06%)
Feb 08, 2011
76.37
76.37
75.94
75.94
211,938
-0.29(-0.38%)
Feb 07, 2011
76.30
76.30
76.17
76.24
338,138
-0.15(-0.20%)
Feb 04, 2011
76.60
76.70
76.25
76.39
276,452
-0.14(-0.18%)
Feb 03, 2011
76.78
76.80
76.53
76.53
257,793
-0.28(-0.36%)
Feb 02, 2011
77.07
77.07
76.77
76.81
150,303
-0.03(-0.04%)
Feb 01, 2011
77.09
77.09
76.84
76.84
129,500
-0.33(-0.43%)
Jan 31, 2011
77.25
77.25
77.08
77.17
125,763
+0.00(+0.00%)
Jan 28, 2011
77.05
77.18
76.99
77.17
99,602
+0.09(+0.11%)
Jan 27, 2011
77.05
77.12
76.93
77.08
187,947
+0.12(+0.15%)
Jan 26, 2011
77.14
77.14
76.96
76.96
139,121
-0.18(-0.24%)
Jan 25, 2011
77.09
77.15
76.91
77.15
161,266
+0.08(+0.10%)
Jan 24, 2011
77.18
77.18
77.01
77.06
154,910
-0.01(-0.01%)
Jan 21, 2011
76.99
77.09
76.87
77.07
153,561
+0.15(+0.20%)
Jan 20, 2011
77.10
77.10
76.91
76.92
228,819
-0.20(-0.26%)
Jan 19, 2011
77.04
77.18
76.90
77.12
114,982
+0.17(+0.22%)
Jan 18, 2011
77.15
77.17
76.95
76.95
235,369
-0.06(-0.08%)
Jan 14, 2011
77.26
77.26
77.01
77.01
193,507
-0.12(-0.15%)
Jan 13, 2011
76.99
77.21
76.81
77.12
677,954
+0.09(+0.12%)
Jan 12, 2011
77.01
77.03
76.85
77.03
128,232
+0.04(+0.05%)
Jan 11, 2011
76.99
77.06
76.83
76.99
247,838
-0.15(-0.19%)
Jan 10, 2011
77.08
77.14
76.97
77.14
115,167
+0.11(+0.14%)
Jan 07, 2011
76.86
77.09
76.76
77.03
434,775
+0.29(+0.38%)
Jan 06, 2011
76.83
76.83
76.66
76.74
444,176
+0.10(+0.13%)
Jan 05, 2011
76.90
76.90
76.60
76.63
177,342
-0.35(-0.46%)
Jan 04, 2011
77.10
77.10
76.83
76.98
170,674
+0.00(+0.00%)
Jan 03, 2011
76.96
77.00
76.67
76.98
182,975
-0.10(-0.13%)
Dec 31, 2010
76.88
77.09
76.74
77.09
110,730
+0.36(+0.47%)
Dec 30, 2010
76.98
76.98
76.65
76.73
115,738
-0.17(-0.22%)
Dec 29, 2010
76.36
77.01
76.34
76.90
126,984
+0.52(+0.68%)
Dec 28, 2010
76.79
76.79
76.38
76.38
176,373
-0.27(-0.35%)
Dec 27, 2010
76.75
76.75
76.51
76.65
116,452
-0.07(-0.09%)
Dec 23, 2010
76.82
76.84
76.41
76.71
428,972
-0.10(-0.13%)
Dec 22, 2010
76.87
76.87
76.67
76.81
150,932
-0.08(-0.10%)
Dec 21, 2010
76.76
76.89
76.17
76.89
288,119
+0.26(+0.34%)
Dec 20, 2010
76.52
76.73
76.52
76.63
244,422
+0.21(+0.27%)
Dec 17, 2010
76.33
76.47
76.14
76.43
152,369
+0.31(+0.41%)
Dec 16, 2010
76.25
76.25
75.91
76.12
236,370
-0.04(-0.06%)
Dec 15, 2010
76.45
76.45
76.07
76.16
215,868
-0.12(-0.16%)
Dec 14, 2010
76.63
76.66
76.28
76.28
254,275
-0.39(-0.51%)
Dec 13, 2010
76.52
76.79
76.52
76.68
155,720
+0.01(+0.01%)
Dec 10, 2010
76.87
76.87
76.67
76.67
172,007
-0.13(-0.17%)
Dec 09, 2010
76.80
76.89
76.40
76.80
541,363
+0.11(+0.14%)
Dec 08, 2010
76.68
76.81
76.47
76.69
673,785
-0.25(-0.32%)
Dec 07, 2010
77.24
77.30
76.92
76.94
291,396
-0.47(-0.60%)
Dec 06, 2010
77.28
77.43
77.27
77.40
642,503
+0.23(+0.29%)
Dec 03, 2010
77.37
77.38
77.16
77.18
217,857
+0.01(+0.02%)
Dec 02, 2010
76.97
77.24
76.92
77.16
213,230
+0.09(+0.12%)
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
.