Skip to main content

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

20.46 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 20.83 20.85 20.72 20.79 70,784 -0.12(-0.56%)
Jan 30, 2014 20.92 20.98 20.83 20.91 71,548 +0.02(+0.11%)
Jan 29, 2014 20.90 20.98 20.79 20.89 340,783 -0.16(-0.78%)
Jan 28, 2014 20.97 21.14 20.96 21.05 1,133,452 +0.08(+0.36%)
Jan 27, 2014 20.99 21.06 20.93 20.98 134,363 +0.01(+0.04%)
Jan 24, 2014 21.09 21.09 20.88 20.97 129,062 -0.19(-0.90%)
Jan 23, 2014 21.23 21.32 21.12 21.16 96,595 -0.13(-0.62%)
Jan 22, 2014 21.36 21.37 21.24 21.29 48,417 -0.05(-0.24%)
Jan 21, 2014 21.48 21.48 21.25 21.35 78,669 -0.02(-0.10%)
Jan 17, 2014 21.46 21.37 21.37 21.37 43,127 -0.03(-0.14%)
Jan 16, 2014 21.38 21.48 21.34 21.40 47,643 -0.03(-0.14%)
Jan 15, 2014 21.51 21.51 21.41 21.43 68,308 -0.18(-0.82%)
Jan 14, 2014 21.55 21.61 21.48 21.60 232,505 +0.06(+0.27%)
Jan 13, 2014 21.68 21.72 21.54 21.54 33,220 -0.01(-0.07%)
Jan 10, 2014 21.53 21.62 21.48 21.56 158,829 +0.14(+0.65%)
Jan 09, 2014 21.55 21.55 21.36 21.42 171,216 -0.02(-0.10%)
Jan 08, 2014 21.63 21.65 21.39 21.44 74,891 -0.14(-0.65%)
Jan 07, 2014 21.62 21.71 21.57 21.58 59,191 +0.04(+0.20%)
Jan 06, 2014 21.53 21.66 21.53 21.54 54,550 -0.00(-0.00%)
Jan 03, 2014 21.59 21.82 21.54 21.54 61,998 -0.07(-0.30%)
Jan 02, 2014 21.76 21.76 21.57 21.60 108,202 -0.26(-1.21%)
Dec 31, 2013 21.81 21.87 21.87 21.87 184,483 +0.10(+0.47%)
Dec 30, 2013 21.96 22.03 21.75 21.76 197,622 -0.12(-0.54%)
Dec 27, 2013 22.01 22.01 21.74 21.88 61,147 -0.18(-0.80%)
Dec 26, 2013 22.03 22.06 21.84 22.06 90,269 -0.02(-0.07%)
Dec 24, 2013 22.02 22.09 21.91 22.07 96,452 +0.15(+0.69%)
Dec 23, 2013 21.76 22.23 21.76 21.92 250,247 +0.16(+0.73%)
Dec 20, 2013 21.85 21.95 21.70 21.76 143,921 -0.10(-0.47%)
Dec 19, 2013 21.90 21.90 21.73 21.87 111,819 -0.17(-0.77%)
Dec 18, 2013 21.87 22.11 21.73 22.04 77,779 +0.05(+0.23%)
Dec 17, 2013 21.98 22.05 21.87 21.98 64,018 +0.06(+0.27%)
Dec 16, 2013 21.92 22.04 21.92 21.93 268,550 -0.09(-0.40%)
Dec 13, 2013 21.90 22.09 21.90 22.01 433,802 +0.04(+0.20%)
Dec 12, 2013 21.87 21.97 21.87 21.97 166,400 +0.08(+0.37%)
Dec 11, 2013 22.07 22.07 21.89 21.89 347,089 -0.13(-0.60%)
Dec 10, 2013 22.09 22.19 21.96 22.02 199,540 +0.07(+0.33%)
Dec 09, 2013 21.93 22.11 21.88 21.95 177,953 -0.07(-0.30%)
Dec 06, 2013 21.86 22.12 21.80 22.01 298,632 +0.23(+1.06%)
Dec 05, 2013 21.57 21.90 21.57 21.78 139,756 +0.08(+0.36%)
Dec 04, 2013 22.31 22.31 21.57 21.71 136,055 -0.03(-0.14%)
Dec 03, 2013 21.64 21.80 21.63 21.73 55,260 +0.03(+0.14%)
Dec 02, 2013 21.73 21.76 21.70 21.71 22,108 -0.23(-1.04%)
Nov 29, 2013 21.93 21.96 21.93 21.93 35,617 +0.07(+0.30%)
Nov 27, 2013 21.90 22.02 21.85 21.87 73,566 -0.08(-0.37%)
Nov 26, 2013 21.95 22.01 21.91 21.95 43,635 +0.02(+0.10%)
Nov 25, 2013 21.87 22.03 21.87 21.93 112,074 +0.03(+0.13%)
Nov 22, 2013 21.94 22.04 21.82 21.90 199,789 -0.08(-0.37%)
Nov 21, 2013 21.78 21.98 21.78 21.98 61,221 -0.06(-0.27%)
Nov 20, 2013 22.12 22.17 21.97 22.04 44,930 -0.15(-0.66%)
Nov 19, 2013 22.15 22.20 21.99 22.18 198,403 +0.13(+0.60%)
Nov 18, 2013 22.09 22.20 22.00 22.05 77,077 +0.12(+0.54%)
Nov 15, 2013 21.87 22.02 21.87 21.93 35,118 -0.05(-0.23%)
Nov 14, 2013 21.80 21.99 21.80 21.98 54,579 +0.23(+1.05%)
Nov 12, 2013 21.76 21.79 21.60 21.76 92,492 +0.09(+0.41%)
Nov 11, 2013 21.76 21.81 21.67 21.67 129,299 -0.21(-0.94%)
Nov 08, 2013 21.88 21.94 21.76 21.87 112,178 -0.14(-0.63%)
Nov 07, 2013 22.07 22.07 21.95 22.01 25,535 -0.13(-0.60%)
Nov 06, 2013 22.10 22.20 22.03 22.15 77,472 +0.00(+0.00%)
Nov 05, 2013 22.21 22.21 22.05 22.15 55,535 -0.09(-0.40%)
Nov 04, 2013 22.22 22.35 22.22 22.23 43,746 -0.05(-0.23%)
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.