$24.84 0.00 (%) SDPR Brc EM Shs - NYSEARCA

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBND historical data

Date Open High Low Close Volume
2/10/201624.6725.0924.6724.8419,144
2/9/201624.5224.9024.5224.8927,856
2/8/201624.8324.8824.7924.8110,518
2/5/201624.7125.0324.7124.836,712
2/4/201624.7025.0424.7024.9543,988
2/3/201624.4024.8424.4024.82342,560
2/2/201624.5724.5724.2824.501,935
2/1/201624.4124.7224.4124.4976,442
1/29/201624.4424.7324.3924.5070,101
1/28/201624.3724.4824.3524.414,280
1/27/201624.0824.3224.0824.1431,767
1/26/201623.9224.3023.9224.1657,436
1/25/201624.0024.1723.9624.007,025
1/22/201623.8624.2623.8624.1164,216
1/21/201623.7124.0523.7123.838,289
1/20/201623.7624.1723.6823.8430,950
1/19/201624.0124.1823.8724.1029,501
1/15/201624.0024.1523.9323.9425,891
1/14/201624.0624.2824.0624.2418,886
1/13/201624.0724.3424.0324.1325,989
1/12/201624.0924.2224.0324.159,918
1/11/201624.4024.4024.0124.119,430
1/8/201624.2124.3424.0724.2161,588
1/7/201624.1424.4424.0424.307,010
1/6/201624.4024.4424.2924.357,356
1/5/201624.4624.5924.3924.453,727
1/4/201624.4924.5224.4124.514,106
12/31/201524.5324.7924.4824.5815,015
12/30/201524.6224.8324.5724.61140,471
12/29/201524.8424.8724.6924.8525,588
12/28/201524.5924.8724.5924.8310,320
12/24/201524.5625.0024.5024.8456,080
12/23/201524.6624.8224.5724.8258,473
12/22/201524.5724.7724.4624.6614,369
12/21/201524.6324.7324.5524.667,505
12/18/201524.6624.7424.6424.706,552
12/17/201524.5824.6824.5624.686,047
12/16/201524.5924.7824.5124.782,762
12/15/201524.4324.7524.4324.7531,802
12/14/201524.4524.5424.4424.4825,076
12/11/201524.5124.7524.5024.6410,109
12/10/201524.8225.0124.8124.8229,641
12/9/201524.7925.1524.7925.04124,415
12/8/201524.8625.2624.7525.0211,721
12/7/201525.0425.1524.7525.0228,618
12/4/201525.1025.3425.1025.255,566
12/3/201525.0325.2824.9425.2530,927
12/2/201525.0525.2125.0525.193,786
12/1/201525.1125.2625.0625.244,807
11/30/201525.0925.3925.0925.1138,928
11/27/201525.1025.2925.1025.231,207
11/25/201525.3925.4325.2825.4310,318
11/24/201525.0025.4625.0025.439,302
11/23/201525.3925.4025.2325.2511,480
11/20/201525.3425.4625.2225.3163,233
11/19/201525.0825.5225.0825.2646,974
11/18/201525.0225.1725.0225.085,931
11/17/201525.0425.1325.0125.096,139
11/16/201525.1625.1624.9425.087,767
11/13/201524.9525.1024.9525.0810,842
11/12/201525.0325.2224.9925.176,376
11/11/201525.2525.3025.1825.2637,638
11/10/201524.9125.2124.9125.1764,686
11/9/201525.0525.1725.0225.1624,441
11/6/201525.4525.4525.0325.371,786
11/5/201525.5025.6625.4625.462,062
11/4/201525.5425.6625.5325.656,724
11/3/201525.4125.8024.6525.7710,383
10/30/201525.5225.5225.3825.449,343
10/29/201524.7325.4724.7325.445,886
10/28/201525.6725.6925.2425.4134,882
10/26/201525.5025.6225.5025.616,723
10/23/201525.5625.5925.5025.505,504
10/22/201525.5125.6525.5125.6410,275
10/21/201525.4525.5825.4525.514,142
10/20/201525.5025.7625.5025.712,891
10/19/201525.8625.8625.2025.806,030
10/16/201525.8025.9625.8025.864,961
10/15/201525.6426.0525.6425.9910,487
10/14/201525.5225.7425.5225.7413,884
10/13/201525.3625.5425.3625.532,212
10/12/201525.6125.8725.6125.797,316
10/9/201525.7625.8425.7525.825,551
10/8/201525.1825.6525.1825.6510,582
10/7/201525.2825.4425.2825.434,392
10/6/201524.8625.2524.8625.254,691
10/5/201524.8025.0024.8024.997,500
10/2/201524.4224.7624.4224.693,890
10/1/201524.5224.6924.1624.4610,126
9/30/201524.2224.5824.2224.5827,628
9/29/201524.2024.4024.0424.2420,504
9/28/201524.4724.4924.1824.3130,960
9/25/201524.6124.6124.3424.4430,985
9/24/201524.0724.4523.3524.3723,938
9/23/201524.7024.7024.3324.347,280
9/22/201524.5224.5624.5124.535,377
9/21/201524.9624.9624.7524.762,412
9/18/201524.6425.1224.6424.958,525
9/17/201525.0025.9224.5924.816,344
9/16/201524.5724.9924.5724.8445,786
  • Showing 1-100 of 1,242 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center