SPDR BARCLAYS CAPITAL EM LOCAL $32.57

down -0.18


22/5/2013 04:22 PM  |  NYSEARCA : EBND  |  Industries :
Type:

EBND historical data

Date Open High Low Close Volume
5/22/2013 32.88 32.88 32.54 32.57 322
5/21/2013 32.63 32.77 32.63 32.75 103
5/20/2013 32.79 32.79 32.72 32.78 157
5/17/2013 32.88 32.88 32.78 32.79 439
5/16/2013 32.85 32.94 32.85 32.90 303
5/15/2013 32.85 32.94 32.83 32.88 784
5/14/2013 33.17 33.17 32.97 32.98 358
5/13/2013 32.99 33.15 32.99 33.09 219
5/10/2013 33.39 33.39 33.12 33.20 391
5/9/2013 33.50 33.54 33.38 33.41 361
5/8/2013 33.39 33.57 33.34 33.54 309
5/7/2013 33.38 33.39 33.28 33.37 200
5/6/2013 33.27 33.35 33.27 33.34 301
5/3/2013 33.16 33.40 33.16 33.40 210
5/2/2013 33.23 33.26 33.20 33.26 347
5/1/2013 33.33 33.33 33.17 33.24 193
4/30/2013 33.34 33.34 33.23 33.33 215
4/29/2013 33.35 33.35 33.07 33.26 325
4/26/2013 32.98 33.10 32.98 33.07 170
4/25/2013 33.00 33.10 32.97 33.06 226
4/24/2013 33.05 33.05 32.82 32.99 133
4/23/2013 32.80 33.04 32.80 32.95 313
4/22/2013 32.97 32.99 32.76 32.92 277
4/19/2013 33.03 33.08 32.86 32.97 379
4/18/2013 33.07 33.07 32.85 32.92 198
4/17/2013 33.02 33.03 32.81 32.88 272
4/16/2013 33.05 33.05 32.87 33.02 341
4/15/2013 32.97 33.00 32.67 32.78 193
4/12/2013 32.90 33.00 32.81 32.99 174
4/11/2013 32.97 33.02 32.77 33.00 482
4/10/2013 32.96 32.96 32.81 32.91 228
4/9/2013 32.82 32.84 32.70 32.72 211
4/8/2013 32.42 32.77 32.42 32.71 136
4/5/2013 32.34 32.58 32.29 32.58 336
4/4/2013 32.23 32.40 32.23 32.38 390
4/3/2013 32.36 32.36 32.19 32.29 246
4/2/2013 32.24 32.35 32.18 32.33 453
4/1/2013 32.25 32.34 32.18 32.22 412
3/28/2013 32.30 32.37 32.21 32.33 412
3/27/2013 32.30 32.32 32.20 32.20 1611
3/26/2013 32.30 32.45 32.30 32.41 421
3/25/2013 32.25 32.45 32.22 32.39 342
3/22/2013 32.40 32.42 32.29 32.41 180
3/21/2013 32.27 32.43 32.26 32.36 762
3/20/2013 32.50 32.50 32.28 32.29 382
3/19/2013 32.32 32.53 32.31 32.44 479
3/18/2013 32.40 32.57 32.36 32.48 385
3/15/2013 32.60 32.60 32.44 32.51 336
3/14/2013 32.52 32.55 32.38 32.55 276
3/13/2013 32.48 32.60 32.45 32.49 373
3/12/2013 32.67 32.67 32.47 32.59 433
3/11/2013 32.52 32.56 32.44 32.53 557
3/8/2013 32.63 32.64 32.50 32.51 707
3/7/2013 32.55 32.65 32.55 32.64 257
3/6/2013 32.50 32.54 32.45 32.52 1280
3/5/2013 32.44 32.57 32.40 32.57 500
3/4/2013 32.49 32.49 32.35 32.46 194
3/1/2013 32.45 32.45 32.35 32.43 215
2/28/2013 32.52 32.52 32.38 32.46 267
2/27/2013 32.35 32.52 32.34 32.52 652
2/26/2013 32.54 32.54 32.24 32.41 822
2/25/2013 32.75 32.75 32.41 32.43 239
2/22/2013 32.66 32.66 32.40 32.55 1091
2/21/2013 32.66 32.66 32.47 32.51 256
2/20/2013 32.72 32.73 32.61 32.67 316
2/19/2013 32.50 32.72 32.50 32.72 231
2/15/2013 32.58 32.62 32.51 32.58 556
2/14/2013 32.99 32.99 32.48 32.65 926
2/13/2013 32.55 32.68 32.35 32.68 552
2/12/2013 32.50 32.56 32.22 32.53 591
2/11/2013 32.48 32.48 32.38 32.48 140
2/8/2013 32.50 32.50 32.18 32.48 473
2/7/2013 32.22 32.49 32.22 32.48 343
2/6/2013 32.16 32.35 32.16 32.23 1413
2/5/2013 32.64 32.64 32.45 32.50 426
2/4/2013 32.26 32.50 32.26 32.37 832
2/1/2013 32.70 32.70 32.35 32.47 814
1/31/2013 32.11 32.54 32.11 32.30 1267
1/30/2013 32.44 32.61 32.10 32.11 3651
1/29/2013 32.43 32.60 32.34 32.51 1498
1/28/2013 32.55 32.55 32.24 32.24 2016
1/25/2013 32.61 32.61 32.46 32.48 509
1/24/2013 32.40 32.59 32.37 32.56 684
1/23/2013 32.59 32.59 32.38 32.50 2071
1/22/2013 32.61 32.61 32.34 32.40 6524
1/18/2013 32.56 32.68 32.35 32.67 4900
1/17/2013 32.56 32.64 32.37 32.62 4410
1/16/2013 32.40 32.44 32.32 32.41 162
1/15/2013 32.48 32.48 32.33 32.41 440
1/14/2013 32.42 32.48 32.29 32.33 325
1/11/2013 32.53 32.53 32.23 32.38 686
1/10/2013 32.27 32.36 32.19 32.34 1651
1/9/2013 32.20 32.22 31.95 32.13 593
1/8/2013 32.18 32.18 31.89 31.93 1157
1/7/2013 32.29 32.32 31.85 32.10 976
1/4/2013 32.17 32.27 32.13 32.14 1151
1/3/2013 32.43 32.44 32.01 32.25 647
1/2/2013 32.53 32.53 32.29 32.36 1111
12/31/2012 32.20 32.32 32.14 32.29 450
12/28/2012 32.18 32.25 32.15 32.20 159
Marketplace
Trading Center