$28.24 -0.07 (%) SDPR Brc EM Shs -

Sep. 23, 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
9/23/201628.3128.3828.2028.2440,691
9/22/201628.5228.5528.3128.3131,782
9/21/201627.9628.3127.9628.3072,794
9/20/201627.9428.0427.8627.9642,216
9/19/201627.9128.0527.8827.9022,248
9/16/201627.9027.9227.7827.8313,458
9/15/201627.8128.0027.7528.00170,506
9/14/201627.7827.9027.7827.9028,319
9/13/201627.9227.9927.7627.7941,842
9/12/201628.0428.2227.9628.1565,586
9/9/201628.1728.2528.0128.03147,866
9/8/201628.6128.6628.4228.4382,568
9/7/201628.5828.6328.4328.49109,519
9/6/201628.1328.5928.1328.53129,020
9/2/201628.1128.1727.9828.1048,109
9/1/201627.9928.0527.9427.9993,507
8/31/201628.0028.0527.9028.01123,115
8/30/201628.0228.1627.9528.0932,632
8/29/201628.1428.2128.0228.1749,019
8/26/201628.2328.4228.0128.11114,424
8/25/201628.2428.3528.1828.24116,869
8/24/201628.1728.3028.1228.1645,502
8/23/201628.4828.5228.2528.26107,799
8/22/201628.5228.5328.3528.41106,495
8/19/201628.5928.6128.4428.541,126,740
8/18/201628.5128.7128.4828.59125,588
8/17/201628.5628.5928.4028.5890,153
8/16/201628.6828.7828.6128.6454,659
8/15/201628.5728.7128.5728.66226,406
8/12/201628.5828.6628.4428.45441,506
8/11/201628.4328.7028.4328.67252,132
8/10/201628.5728.7028.5228.53193,277
8/9/201628.2928.5228.2928.42292,406
8/8/201628.2228.3928.1728.3530,959
8/5/201628.0228.2128.0228.1558,624
8/4/201628.0428.1828.0228.1349,210
8/3/201627.8828.0227.8128.0221,865
8/2/201628.0228.2127.9228.0031,907
8/1/201628.1028.1427.9827.9945,579
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center