Skip to main content

EM Local Bond ETF Barclays Capital SPDR (NY: EBND )

19.86 -0.09 (-0.43%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 21.70 21.76 21.76 21.76 185,415 +0.10(+0.47%)
Dec 30, 2013 21.85 21.92 21.64 21.65 198,620 -0.12(-0.54%)
Dec 27, 2013 21.90 21.90 21.63 21.77 61,456 -0.17(-0.80%)
Dec 26, 2013 21.92 21.95 21.74 21.95 90,725 -0.02(-0.07%)
Dec 24, 2013 21.91 21.98 21.80 21.96 96,939 +0.15(+0.69%)
Dec 23, 2013 21.65 22.12 21.65 21.81 251,511 +0.16(+0.73%)
Dec 20, 2013 21.74 21.84 21.59 21.65 144,649 -0.10(-0.47%)
Dec 19, 2013 21.79 21.79 21.63 21.76 112,384 -0.17(-0.77%)
Dec 18, 2013 21.76 22.00 21.62 21.93 78,172 +0.05(+0.23%)
Dec 17, 2013 21.87 21.94 21.76 21.87 64,341 +0.06(+0.27%)
Dec 16, 2013 21.81 21.93 21.81 21.82 269,907 -0.09(-0.40%)
Dec 13, 2013 21.79 21.98 21.79 21.90 435,993 +0.04(+0.20%)
Dec 12, 2013 21.76 21.86 21.76 21.86 167,240 +0.08(+0.37%)
Dec 11, 2013 21.96 21.96 21.78 21.78 348,843 -0.13(-0.60%)
Dec 10, 2013 21.98 22.08 21.85 21.91 200,548 +0.07(+0.33%)
Dec 09, 2013 21.82 22.00 21.77 21.84 178,852 -0.07(-0.30%)
Dec 06, 2013 21.75 22.01 21.69 21.90 300,141 +0.23(+1.06%)
Dec 05, 2013 21.46 21.79 21.46 21.67 140,462 +0.08(+0.36%)
Dec 04, 2013 22.20 22.20 21.46 21.60 136,742 -0.03(-0.14%)
Dec 03, 2013 21.53 21.69 21.52 21.63 55,539 +0.03(+0.14%)
Dec 02, 2013 21.63 21.65 21.59 21.60 22,219 -0.23(-1.04%)
Nov 29, 2013 21.82 21.85 21.82 21.82 35,797 +0.07(+0.30%)
Nov 27, 2013 21.79 21.91 21.74 21.76 73,938 -0.08(-0.37%)
Nov 26, 2013 21.84 21.90 21.80 21.84 43,855 +0.02(+0.10%)
Nov 25, 2013 21.76 21.92 21.76 21.82 112,640 +0.03(+0.13%)
Nov 22, 2013 21.83 21.93 21.71 21.79 200,798 -0.08(-0.37%)
Nov 21, 2013 21.67 21.87 21.67 21.87 61,530 -0.06(-0.27%)
Nov 20, 2013 22.01 22.06 21.86 21.93 45,157 -0.15(-0.66%)
Nov 19, 2013 22.04 22.09 21.88 22.07 199,405 +0.13(+0.60%)
Nov 18, 2013 21.98 22.09 21.89 21.94 77,467 +0.12(+0.54%)
Nov 15, 2013 21.76 21.91 21.76 21.82 35,296 -0.05(-0.23%)
Nov 14, 2013 21.69 21.88 21.69 21.87 54,854 +0.23(+1.05%)
Nov 12, 2013 21.65 21.68 21.49 21.65 92,959 +0.09(+0.41%)
Nov 11, 2013 21.65 21.70 21.56 21.56 129,952 -0.20(-0.94%)
Nov 08, 2013 21.77 21.83 21.65 21.76 112,745 -0.14(-0.63%)
Nov 07, 2013 21.95 21.95 21.84 21.90 25,664 -0.13(-0.60%)
Nov 06, 2013 21.99 22.09 21.92 22.03 77,863 +0.00(+0.00%)
Nov 05, 2013 22.10 22.10 21.94 22.03 55,816 -0.09(-0.40%)
Nov 04, 2013 22.11 22.24 22.11 22.12 43,967 -0.05(-0.23%)
Nov 01, 2013 22.31 22.31 22.07 22.17 68,841 -0.26(-1.17%)
Oct 31, 2013 22.56 22.59 22.33 22.44 684,382 -0.16(-0.71%)
Oct 30, 2013 22.67 22.74 22.57 22.60 10,088 -0.08(-0.36%)
Oct 29, 2013 22.72 22.75 22.67 22.68 19,571 -0.03(-0.13%)
Oct 28, 2013 22.74 22.77 22.68 22.71 45,143 -0.07(-0.29%)
Oct 25, 2013 22.77 22.77 22.70 22.77 11,204 +0.07(+0.32%)
Oct 24, 2013 22.72 22.72 22.61 22.70 28,754 +0.01(+0.06%)
Oct 23, 2013 22.70 22.72 22.61 22.69 38,334 -0.03(-0.13%)
Oct 22, 2013 22.57 22.74 22.57 22.72 75,543 +0.20(+0.88%)
Oct 21, 2013 22.58 22.60 22.49 22.52 31,732 -0.10(-0.45%)
Oct 18, 2013 22.62 22.64 22.56 22.62 60,755 +0.00(+0.00%)
Oct 17, 2013 22.40 22.62 22.40 22.62 77,933 +0.34(+1.54%)
Oct 16, 2013 22.26 22.37 22.24 22.28 72,178 +0.11(+0.49%)
Oct 15, 2013 22.17 22.28 22.16 22.17 125,981 -0.07(-0.33%)
Oct 14, 2013 22.29 22.32 22.19 22.24 18,246 -0.04(-0.16%)
Oct 11, 2013 22.20 22.35 22.19 22.28 41,248 +0.10(+0.46%)
Oct 10, 2013 22.19 22.30 22.12 22.17 135,750 +0.07(+0.30%)
Oct 09, 2013 22.10 22.20 22.04 22.11 181,892 -0.11(-0.49%)
Oct 08, 2013 22.28 22.28 22.17 22.22 16,122 -0.00(-0.01%)
Oct 07, 2013 22.14 22.24 22.14 22.22 14,096 -0.01(-0.06%)
Oct 04, 2013 22.19 22.28 22.09 22.23 38,055 +0.04(+0.20%)
Oct 03, 2013 22.11 22.21 22.11 22.19 40,837 +0.06(+0.26%)
Oct 02, 2013 22.13 22.17 22.05 22.13 29,816 +0.07(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.