$28.24 +0.08 (%) SDPR Brc EM Shs -

Aug. 25, 2016 | 10:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBND historical data

Date Open High Low Close Volume
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
5/3/201627.5027.6027.2427.2983,236
5/2/201627.7027.7027.5827.6217,045
4/29/201627.7427.7427.4327.597,973
4/28/201627.3327.4427.3327.444,494
4/27/201627.1427.3627.1427.361,720
4/26/201627.1427.3327.1427.281,403
4/25/201627.1827.3127.0727.085,042
4/22/201627.3727.4027.1827.192,630
4/21/201627.4327.4327.2927.306,226
4/20/201627.5027.5027.4727.503,607
4/19/201627.4427.4827.3927.477,452
4/18/201627.2227.2927.2027.2319,376
4/15/201627.1127.2727.1127.2178,646
4/14/201627.1827.3627.1627.2610,286
4/13/201627.4027.4027.1427.286,393
4/12/201627.0427.2227.0427.223,806
4/11/201626.8727.1326.8727.0247,828
4/8/201626.7326.8426.7326.846,137
4/7/201626.6126.7126.5526.6728,224
4/6/201626.6726.8626.6726.8618,067
4/5/201626.7726.8226.6226.679,356
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center