$28.09 +0.37 (%) SDPR Brc EM Shs -

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBND historical data

Date Open High Low Close Volume
7/29/201627.9228.1327.8928.09128,083
7/28/201627.7927.8127.7227.7251,756
7/27/201627.7327.8527.5427.76110,884
7/26/201627.6927.8127.6727.7247,614
7/25/201627.7627.8427.6527.7025,458
7/22/201627.8327.9627.8327.9148,860
7/21/201627.8427.9227.8227.8766,616
7/20/201627.8527.9427.8127.88285,720
7/19/201627.9627.9727.8427.92151,908
7/18/201627.9928.1327.9628.0426,822
7/15/201628.0228.2027.9528.0912,946
7/14/201628.0328.2128.0328.1367,817
7/13/201627.8928.0727.8928.0227,471
7/12/201627.9428.0827.8428.0328,882
7/11/201627.8327.9427.8027.8450,841
7/8/201627.6127.9327.6127.86190,812
7/7/201627.6727.8027.5027.5234,933
7/6/201627.4527.7427.4027.64213,892
7/5/201627.5727.7627.5727.66102,693
7/1/201627.6731.5127.6727.88143,457
6/30/201627.5727.8827.5727.8569,843
6/29/201627.3927.7227.3927.7144,715
6/28/201627.1327.3727.1027.36143,838
6/27/201626.4927.0426.4926.7846,278
6/24/201626.9727.1526.3426.8132,717
6/23/201627.5627.8127.5027.6246,513
6/22/201627.3527.4927.3527.4719,885
6/21/201627.2627.4127.2327.3051,390
6/20/201627.3227.3627.1827.33471,394
6/17/201626.8927.1026.8927.0677,969
6/16/201626.8926.8926.6426.8318,973
6/15/201626.7727.8126.7727.0316,859
6/14/201627.0527.0526.8026.8122,013
6/13/201627.1027.7126.9227.0445,665
6/10/201627.1627.3227.1027.1020,917
6/9/201627.3027.4527.3027.31191,096
6/8/201627.5227.5427.3827.4253,082
6/7/201627.5327.5327.1327.3043,159
6/6/201626.9327.1326.9327.1231,085
6/3/201626.7126.9626.7126.88136,201
6/2/201626.3426.6426.3426.6179,554
6/1/201626.3626.5226.3126.5281,124
5/31/201626.5126.5426.3926.4757,288
5/27/201626.5526.5926.3926.5362,740
5/26/201626.6826.6826.5526.5632,375
5/25/201626.5626.6026.4526.47127,104
5/24/201626.4426.5926.4026.5121,012
5/23/201626.5926.5926.4526.53116,423
5/20/201626.4626.6226.4626.54142,920
5/19/201626.3626.5526.3626.5535,414
5/18/201626.7226.7826.5326.5565,277
5/17/201626.8926.9926.8826.9436,007
5/16/201626.9727.0826.9026.9491,332
5/13/201627.0727.0726.9026.9941,560
5/12/201627.2027.2227.0727.0965,695
5/11/201627.1427.3027.0827.21206,025
5/10/201627.0427.1026.9527.0799,189
5/9/201627.1027.1626.3626.95604,685
5/6/201627.1627.2627.0227.222,448,680
5/5/201627.1827.2627.1327.18581,869
5/4/201627.3927.3927.1327.14569,900
5/3/201627.5027.6027.2427.2983,236
5/2/201627.7027.7027.5827.6217,045
4/29/201627.7427.7427.4327.597,973
4/28/201627.3327.4427.3327.444,494
4/27/201627.1427.3627.1427.361,720
4/26/201627.1427.3327.1427.281,403
4/25/201627.1827.3127.0727.085,042
4/22/201627.3727.4027.1827.192,630
4/21/201627.4327.4327.2927.306,226
4/20/201627.5027.5027.4727.503,607
4/19/201627.4427.4827.3927.477,452
4/18/201627.2227.2927.2027.2319,376
4/15/201627.1127.2727.1127.2178,646
4/14/201627.1827.3627.1627.2610,286
4/13/201627.4027.4027.1427.286,393
4/12/201627.0427.2227.0427.223,806
4/11/201626.8727.1326.8727.0247,828
4/8/201626.7326.8426.7326.846,137
4/7/201626.6126.7126.5526.6728,224
4/6/201626.6726.8626.6726.8618,067
4/5/201626.7726.8226.6226.679,356
4/4/201626.9826.9826.8426.872,830
4/1/201626.8927.0526.8827.0514,203
3/31/201626.7827.0626.7826.974,485
3/30/201626.5226.8026.5226.787,449
3/29/201626.3526.5926.3326.563,976
3/28/201626.3926.4826.3526.426,430
3/24/201626.2226.3826.2226.389,544
3/23/201626.5126.5226.3926.4614,260
3/22/201626.6026.6726.4926.594,515
3/21/201626.3726.7226.3726.645,345
3/18/201626.6326.7026.4326.6826,454
3/17/201626.1626.3826.1626.333,089
3/16/201625.7926.0924.7326.0319,965
3/15/201625.7525.8525.7525.77858
3/14/201625.9526.0525.9326.013,051
3/11/201626.0226.1025.9426.034,986
3/10/201625.7325.8025.7325.751,299
3/9/201625.7025.7925.7025.763,259
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center