SPDR Barclays Capital EM Local Bond ETF $30.17

up +0.06


17/4/2014 06:40 PM  |  NYSEARCA : EBND
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBND historical data

Date Open High Low Close Volume
4/16/201430.1330.1330.0530.1112,435
4/15/201430.1130.1129.9329.969,024
4/14/201430.1830.2330.0430.1917,258
4/11/201430.2130.2830.1530.1937,502
4/10/201430.2630.2930.1630.2089,052
4/9/201430.1830.2030.0630.1640,086
4/8/201430.0830.1830.0530.1160,242
4/7/201429.8829.9029.7729.8321,134
4/4/201429.8329.8529.7529.764,775
4/3/201429.6829.6829.5429.6031,429
4/2/201429.6929.7729.6329.6719,697
4/1/201429.7229.7929.6429.776,892
3/31/201429.7129.7929.6329.6528,080
3/28/201429.7629.7629.4629.5216,984
3/27/201429.4029.5229.3129.5117,412
3/26/201429.2729.3529.2729.2912,991
3/25/201429.2029.3029.1629.2226,945
3/24/201429.0529.1428.9629.1424,301
3/21/201429.0929.1128.9828.9913,884
3/20/201428.9029.1028.9029.0050,756
3/19/201429.2429.3229.0229.0956,158
3/18/201429.1229.2629.1229.2045,286
3/17/201429.1529.2429.0729.16259,496
3/14/201429.0229.1528.9629.0431,268
3/13/201429.1329.1728.8928.9146,206
3/12/201429.0429.0528.8228.9944,059
3/11/201429.1729.1728.8928.99164,889
3/10/201429.1729.1829.0329.1017,473
3/7/201429.2229.2229.0529.1318,516
3/6/201429.1529.3329.1029.22821,718
3/5/201429.0929.1029.0129.0437,804
3/4/201429.0029.0528.9429.0535,237
3/3/201428.9628.9928.7928.8164,410
2/28/201429.0929.1528.9529.1057,033
2/27/201428.9229.0528.8729.0572,834
2/26/201428.9228.9428.7728.85100,094
2/25/201428.9729.0528.9028.93142,563
2/24/201428.9929.0328.9428.9764,886
2/21/201428.8228.9128.8228.87262,317
2/20/201428.6728.7828.6728.7840,499
2/19/201428.8128.8528.7128.72119,322
2/18/201428.9328.9628.7228.9127,681
2/14/201428.8528.9328.8428.8810,720
2/13/201428.5928.8028.5928.8040,921
2/12/201428.6528.7628.5928.6331,566
2/11/201428.5428.6828.5028.6611,711
2/10/201428.5528.6528.4728.5728,336
2/7/201428.5728.6628.4928.52133,955
2/6/201428.5428.6328.4128.6284,783
2/5/201428.4628.4628.3028.38141,996
2/4/201428.2928.4128.2128.36177,600
2/3/201428.1328.4927.9828.05117,061
1/31/201428.3428.3728.1928.2952,028
1/30/201428.4628.5528.3428.4552,590
1/29/201428.4428.5528.2828.42250,484
1/28/201428.5328.7628.5128.64833,114
1/27/201428.5628.6528.4728.5498,760
1/24/201428.6928.6928.4128.5394,864
1/23/201428.8829.0028.7428.7971,000
1/22/201429.0629.0728.9028.9735,588
1/21/201429.2229.2228.9129.0457,824
1/17/201429.2029.2729.0529.0731,736
1/16/201429.0929.2329.0329.1135,019
1/15/201429.2729.2729.1329.1550,208
1/14/201429.3229.4229.2329.39170,897
1/13/201429.5029.5529.3129.3124,418
1/10/201429.2929.4229.2329.33116,743
1/9/201429.3229.3229.0629.14125,848
1/8/201429.4329.4529.1029.1755,047
1/7/201429.4229.5329.3429.3643,507
1/6/201429.2929.4729.2929.3040,096
1/3/201429.3729.6929.3029.3045,570
1/2/201429.6029.6029.3429.3979,531
12/31/201329.6729.8829.6329.75135,648
12/30/201329.8829.9729.5929.61145,257
12/27/201329.9429.9429.5729.7744,945
12/26/201329.9730.0129.7230.0166,350
12/24/201329.9630.0529.8130.0370,895
12/23/201329.6130.2529.6129.83183,938
12/20/201329.7329.8629.5229.61105,786
12/19/201329.8029.8029.5729.7582,190
12/18/201329.7530.0829.5629.9857,170
12/17/201329.9030.0029.7629.9147,155
12/16/201329.8229.9829.8229.83197,391
12/13/201329.8030.0629.8029.95318,855
12/12/201329.7529.8929.7529.89122,308
12/11/201330.0330.0329.7829.78255,119
12/10/201330.0630.1929.8729.96146,667
12/9/201329.8330.0829.7729.86130,915
12/6/201329.7430.1029.6629.95219,502
12/5/201329.3529.8029.3529.64102,724
12/4/201330.3530.3529.3429.53100,004
12/3/201329.4429.6629.4229.5740,618
12/2/201329.5729.6129.5229.5316,250
11/29/201329.8429.8829.8329.8426,180
11/27/201329.8029.9629.7329.7554,073
11/26/201329.8629.9429.8129.8632,073
11/25/201329.7629.9729.7629.8382,377
11/22/201329.8529.9929.6929.79146,850
11/21/201329.6329.9029.6329.9044,999
Trading Center