$28.58 +0.22 (%) SDPR Brc EM Shs - NYSEARCA

Dec. 19, 2014 | 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
12/19/201428.5728.7727.8628.5855,796
12/18/201428.1628.3628.0628.36290,840
12/17/201427.5828.5427.5828.4025,156
12/16/201427.8927.9627.4227.7959,909
12/15/201428.4328.4327.9728.0329,242
12/12/201428.3628.4028.2728.2719,848
12/11/201428.4628.4728.3128.4110,762
12/10/201428.6428.6428.4428.5811,013
12/9/201428.6928.8128.5428.69113,324
12/8/201428.9428.9428.5628.6424,500
12/5/201428.9228.9228.7328.869,755
12/4/201428.9729.1428.9629.0913,138
12/3/201429.1729.1928.9429.049,661
12/2/201429.3029.3029.0329.1814,802
12/1/201429.3929.6029.1729.4417,532
11/28/201429.6329.6329.3829.543,467
11/26/201429.6929.8029.6429.8019,783
11/25/201429.7529.7529.6129.6616,670
11/24/201429.7229.7229.5429.5411,719
11/21/201429.5929.6829.4829.6410,830
11/20/201429.5429.5729.4529.4818,250
11/19/201429.4329.4429.3329.3410,670
11/18/201429.3829.4829.3829.4647,683
11/17/201429.3629.4329.2829.287,937
11/14/201429.2929.4929.2929.498,853
11/13/201429.5029.5029.3529.4218,192
11/12/201429.4529.5729.4529.5012,146
11/11/201429.4229.6529.4029.5815,676
11/10/201429.5529.6129.4529.568,412
11/7/201429.4829.6129.4529.607,641
11/6/201429.5129.5229.3529.4761,957
11/5/201429.8829.8829.5329.7272,429
11/4/201429.9129.9129.5529.867,846
11/3/201431.0031.0029.6529.6633,579
10/31/201429.9930.3429.8329.9726,091
10/30/201430.2630.3730.1930.3239,039
10/29/201430.2930.3629.9430.1991,628
10/28/201430.1430.2329.9630.2346,522
10/27/201430.1430.1429.8529.9637,346
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
  • Showing 1-100 of 960 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center