$27.29 -0.33 (%) SDPR Brc EM Shs -

May. 3, 2016 | 03:59 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
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
3/8/201625.5425.5825.5425.581,773
3/7/201625.7525.7525.5825.6736,789
3/4/201625.4625.6325.4625.608,180
3/3/201625.4625.4625.2725.4017,632
3/2/201625.0825.2225.0825.2210,111
3/1/201624.7725.1724.7725.174,673
2/29/201624.6525.0024.5724.8833,731
2/26/201624.9024.9624.8324.843,664
2/25/201624.9425.0524.9425.023,673
2/24/201624.6725.0124.6725.015,384
2/23/201625.0625.0624.9424.978,614
2/22/201624.7225.1524.7225.082,292
2/19/201624.8925.0424.7924.804,276
2/18/201625.1525.1524.7524.757,913
2/17/201624.4225.1224.4224.9618,484
2/16/201624.5724.9424.5424.5523,314
2/12/201624.9725.0024.8024.868,281
2/11/201624.5925.0424.5924.9718,592
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center