$27.39 +0.14 (%) SDPR Brc EM Shs - NYSEARCA

Apr. 1, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBND historical data

Date Open High Low Close Volume
3/31/201527.2927.3527.2327.2511,745
3/30/201527.2127.3427.1927.33182,507
3/27/201527.4727.4727.3127.34130,666
3/26/201527.5527.5627.4127.4988,308
3/25/201527.6527.6527.4527.55518,845
3/24/201527.4727.5027.3827.497,573
3/23/201527.1527.3227.1527.2716,237
3/20/201526.9327.1726.9027.0115,760
3/19/201526.8126.8126.5326.5414,716
3/18/201526.5626.9826.3926.7919,286
3/17/201526.4626.5226.3026.5110,079
3/16/201526.4826.5526.3026.4618,943
3/13/201526.5526.5526.1726.2013,663
3/11/201526.4126.6526.4126.4714,139
3/10/201526.6726.6726.4326.6237,169
3/9/201527.1327.1326.7626.8710,342
3/6/201527.2327.2726.8926.9156,754
3/5/201527.7427.7427.2627.4717,443
3/4/201527.4127.5727.3727.5457,200
3/3/201527.7627.7627.5627.6018,543
3/2/201527.8827.9027.6327.6425,510
2/27/201527.7628.0027.7627.9910,614
2/26/201527.8527.9927.7727.9348,468
2/25/201527.6427.9827.6427.8444,215
2/24/201527.4627.9127.4627.9025,214
2/23/201528.3228.3227.5827.6973,161
2/20/201527.9427.9627.5927.8520,472
2/19/201528.0228.0227.7327.7435,406
2/18/201528.0728.4727.0427.9530,574
2/17/201528.3228.3227.8527.8946,171
2/13/201527.8628.1027.8627.9122,099
2/12/201529.0029.4727.7127.8674,488
2/11/201527.8027.8027.5527.6558,747
2/10/201527.8528.0827.8027.8418,805
2/9/201528.0428.2828.0428.0723,889
2/6/201528.2428.2628.0528.0726,980
2/5/201528.3828.5727.2728.4281,874
2/4/201528.2628.7028.2328.2844,509
2/3/201528.6828.6828.3528.5645,197
2/2/201528.2428.3928.2328.3345,451
1/30/201528.3228.3928.1528.2345,239
1/29/201528.6428.6928.3928.477,765
1/28/201528.5928.7728.5028.5319,662
1/27/201528.5828.7028.4628.7021,592
1/26/201528.9028.9028.3628.3764,368
1/23/201528.7328.7728.5028.7036,616
1/22/201529.0029.0028.5828.5915,995
1/21/201528.5528.8128.3728.4218,886
1/20/201528.2728.5228.2728.3321,906
1/16/201528.4328.5728.3328.5711,421
1/15/201528.6228.8128.2428.2487,477
1/14/201528.5228.5428.3328.539,220
1/13/201528.3828.4528.1728.4555,207
1/12/201528.4128.6628.2528.2713,327
1/9/201528.3428.5028.2628.309,699
1/8/201528.2628.3428.1828.3222,311
1/6/201527.9828.2627.8727.8719,050
1/5/201527.9628.1127.8827.9744,882
1/2/201528.3528.4627.9728.24127,295
12/31/201428.3428.6828.3028.4175,021
12/30/201428.3428.4528.2528.3567,460
12/29/201428.0628.4227.8428.34165,465
12/26/201428.8629.2328.2728.3377,295
12/24/201429.0529.2227.3028.0544,817
12/23/201428.2228.3828.0528.28140,741
12/22/201428.3828.5228.2928.3745,822
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
  • Showing 1-100 of 1,026 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center