$29.98 -0.03 (%) SDPR Brc EM Shs - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBND historical data

Date Open High Low Close Volume
10/24/201430.0630.0629.9629.9812,652
10/23/201430.0230.0929.8930.0115,892
10/22/201430.1730.1729.8730.0417,846
10/21/201430.0730.1230.0130.119,711
10/20/201429.8830.1329.8830.1063,557
10/17/201430.0430.2329.7429.886,466
10/16/201430.0530.0529.8729.887,039
10/15/201430.0030.1129.8130.0018,080
10/14/201429.9530.0329.9430.0211,911
10/13/201429.8730.2229.8729.957,819
10/10/201429.8929.9829.7729.7741,644
10/9/201429.8630.0129.8629.939,850
10/8/201429.7830.0229.7130.0273,417
10/7/201429.8429.8929.7629.8567,288
10/6/201429.7529.8229.7029.7413,630
10/3/201429.6129.6229.4529.5529,256
10/2/201429.6729.8229.6529.734,080
10/1/201430.0430.0429.5629.6731,817
9/30/201429.6429.7329.5729.6148,186
9/29/201429.6529.7729.5529.6915,001
9/26/201429.9929.9929.8029.9810,025
9/25/201430.1330.2229.9329.9315,763
9/24/201430.2230.2530.1330.257,101
9/23/201430.2430.2430.1530.185,328
9/22/201430.3030.3030.1330.1413,624
9/19/201430.3430.3430.2430.242,378
9/18/201430.2130.3730.1830.302,763
9/17/201430.4130.4530.2230.2210,104
9/16/201430.3330.5230.3230.4428,175
9/15/201430.4230.4230.2730.336,224
9/12/201430.4430.4530.2530.3413,853
9/11/201430.6730.6730.5130.587,844
9/10/201430.6630.6630.5330.6034,259
9/9/201430.8030.8030.6030.8089,742
9/8/201431.0831.0830.8130.8511,183
9/5/201431.0431.0530.9630.9610,921
9/4/201431.2331.2330.8730.92151,232
9/3/201431.2731.2731.1431.1421,263
9/2/201431.1031.1430.9831.1014,028
8/29/201431.3131.3131.1031.1422,612
8/28/201431.2331.3031.0531.3011,372
8/27/201431.1731.2631.1231.248,521
8/26/201431.0031.1431.0031.1241,004
8/25/201430.9231.0230.9230.9917,413
8/22/201431.1231.1230.9530.9611,307
8/21/201431.0231.1030.9831.054,258
8/20/201431.1631.1630.9430.9647,113
8/19/201431.1631.2331.1231.1613,945
8/18/201431.2031.2731.1531.2026,339
8/15/201431.2831.2831.0531.1523,209
8/14/201431.2231.2331.1131.125,529
8/13/201431.0031.0930.9430.9826,050
8/12/201431.0631.0630.9030.96122,177
8/11/201431.0531.0530.9531.0229,522
8/8/201430.9131.0130.8030.9149,450
8/7/201430.9830.9830.7530.8039,060
8/6/201430.8231.0030.7930.98227,245
8/5/201430.9530.9530.8230.8631,426
8/4/201431.1531.2230.8931.0485,736
8/1/201431.0031.5231.0031.11194,114
7/31/201431.1331.1331.0031.07117,131
7/30/201431.3031.3231.1331.2027,125
7/29/201431.4631.4631.3431.4215,841
7/28/201431.5131.5231.4331.5214,185
7/25/201431.5331.5531.4931.5212,127
7/24/201431.6031.6031.5731.579,547
7/23/201431.6031.6431.5331.5628,943
7/22/201431.5231.5831.4131.5821,823
7/21/201431.4431.4631.3931.3911,571
7/18/201431.3931.4531.3331.3312,725
7/17/201431.3931.4031.2431.247,998
7/16/201431.4031.4531.3331.4084,976
7/15/201431.3531.4031.2631.2812,941
7/14/201431.4131.4331.2831.3916,417
7/11/201431.3331.3731.3031.377,361
7/10/201431.3631.4031.3231.3915,190
7/9/201431.3631.4731.3331.3733,887
7/8/201431.3531.3731.2831.355,695
7/7/201431.2031.2531.1831.2512,644
7/3/201431.1331.3131.1331.288,597
7/2/201431.2231.2431.1131.1315,851
7/1/201431.2331.2931.2131.2946,181
6/30/201431.2531.3231.2131.2215,861
6/27/201431.1331.2531.1331.2516,378
6/26/201431.1731.1931.1031.1913,276
6/25/201431.1031.1731.1031.1711,158
6/24/201431.1231.1231.1031.106,597
6/20/201430.9531.0430.9231.047,241
6/19/201430.9731.0430.8930.948,597
6/18/201430.8931.0030.8330.979,952
6/17/201430.8330.8330.7330.797,823
6/16/201430.9831.0630.9330.947,592
6/13/201430.9931.0630.9231.066,616
6/12/201431.0831.0831.0231.0217,190
6/11/201431.0131.0530.9731.007,897
6/10/201431.0331.1131.0331.0736,270
6/9/201431.1331.1531.0131.107,512
6/6/201431.0031.1330.9731.0422,239
6/5/201430.8730.9530.7530.9533,214
6/4/201430.8530.8530.6430.766,449
  • Showing 1-100 of 921 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center