$26.78 -0.05 (%) SPDR Blmbrg Brc Shs -

Jan. 19, 2017 | 12:01 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
1/18/201726.6526.9026.6526.8366,232
1/17/201726.6927.0626.6927.068,446
1/13/201726.7926.8526.7526.7765,464
1/12/201726.5327.0426.5326.7317,061
1/11/201726.5726.7126.3626.5453,662
1/10/201726.5426.7826.5426.589,895
1/9/201726.6826.7626.5926.6697,097
1/6/201726.6126.7626.5826.61111,740
1/5/201726.7226.8326.6526.69129,491
1/4/201726.4426.5826.4426.4633,916
1/3/201726.4126.5226.2826.28140,270
12/30/201626.7626.7626.4626.5811,528
12/29/201626.4826.6626.4226.42120,616
12/28/201626.2926.4926.2726.4668,719
12/27/201626.2626.4926.2626.39106,759
12/23/201626.3826.5626.3626.55136,832
12/22/201626.3126.4226.3126.3510,076
12/21/201626.3226.4626.3226.43208,538
12/20/201626.1926.4226.0826.24175,266
12/19/201626.1326.3126.0426.1987,254
12/16/201626.1926.2626.0626.2035,339
12/15/201626.2826.4526.1126.1868,807
12/14/201626.6026.7926.3526.35103,951
12/13/201626.4726.7026.4726.5895,597
12/12/201626.5226.7226.4926.61586,391
12/9/201626.5926.6026.3526.38102,701
12/8/201626.4826.5326.3926.4684,913
12/7/201626.4926.5926.4526.5052,239
12/6/201626.0726.3926.0726.3555,848
12/5/201626.0326.2426.0226.0899,800
12/2/201625.9626.0825.9425.96102,461
12/1/201625.9826.2225.7325.9659,033
11/30/201626.0926.1626.0026.09123,101
11/29/201626.0326.1425.9726.0861,704
11/28/201626.0026.1225.9626.10309,468
11/25/201625.9225.9925.8625.8912,675
11/23/201625.9726.0925.8325.92104,459
11/21/201626.0526.2226.0526.16147,268
11/18/201625.9726.1125.9025.991,040,980
11/17/201626.2026.2426.0626.08193,749
11/16/201626.3026.3026.0326.14463,682
11/15/201626.3326.5025.9126.28132,737
11/14/201625.9726.1725.6226.12248,930
11/11/201626.2626.2625.4525.78146,533
11/10/20160.000.0025.6825.9141,393
11/9/201627.5127.6627.4227.4890,243
11/8/201627.9328.1127.9328.0741,740
11/7/201627.9127.9527.8727.8860,006
11/4/201627.7527.9027.7527.80106,205
11/3/201627.8227.9627.8127.8391,223
11/2/201627.8327.9627.8027.8246,439
11/1/201627.9728.0327.8327.8747,776
10/31/201627.9928.0827.9427.9562,952
10/28/201627.9528.0527.8827.8832,777
10/27/201628.1128.1527.9928.0461,728
10/26/201628.2128.2928.1128.1742,154
10/25/201628.2028.3928.2028.36138,362
10/24/201628.3828.3828.1828.2732,946
10/21/201628.0428.1728.0128.1129,676
10/20/201628.2128.3628.1228.24116,852
10/19/201628.1228.3628.1228.3151,041
10/18/201628.1128.2228.0128.0657,903
10/17/201628.1028.1027.9027.9722,379
10/14/201628.0528.1127.9428.0428,835
10/13/201628.0528.0627.9328.0269,339
10/12/201628.0128.1427.9828.0127,511
10/11/201628.2428.2428.0128.0815,903
10/10/201628.2528.3828.2528.2936,977
10/7/201628.2928.3028.1228.2724,512
10/6/201628.1228.2628.1228.2314,666
10/5/201628.1928.3328.1828.2718,513
10/4/201628.3228.4028.1728.2534,543
10/3/201628.2728.4928.2728.4246,686
9/30/201628.3328.4028.3328.3363,246
9/29/201628.4128.4428.1928.2647,081
9/28/201628.4328.4528.2828.4237,884
9/27/201628.2828.4328.2028.3729,914
9/26/201628.2428.2428.1528.2037,624
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center