Skip to main content

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

20.50 -0.05 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.41 23.51 23.37 23.49 32,128 -0.03(-0.13%)
Apr 27, 2012 23.37 23.53 23.37 23.52 24,553 +0.08(+0.35%)
Apr 26, 2012 23.39 23.45 23.35 23.44 81,843 +0.04(+0.19%)
Apr 25, 2012 23.24 23.39 23.24 23.39 30,371 +0.13(+0.54%)
Apr 24, 2012 23.33 23.33 23.18 23.27 21,757 +0.04(+0.16%)
Apr 23, 2012 23.18 23.24 23.18 23.23 17,743 -0.09(-0.38%)
Apr 20, 2012 23.14 23.33 23.14 23.32 22,079 +0.09(+0.38%)
Apr 19, 2012 23.16 23.24 23.16 23.23 40,099 +0.01(+0.02%)
Apr 18, 2012 23.15 23.26 23.04 23.22 24,174 -0.01(-0.02%)
Apr 17, 2012 23.18 23.43 23.18 23.23 182,713 +0.02(+0.09%)
Apr 16, 2012 23.25 23.26 23.17 23.21 22,898 -0.02(-0.09%)
Apr 13, 2012 23.24 23.29 23.20 23.23 28,596 -0.10(-0.45%)
Apr 12, 2012 23.30 23.35 23.25 23.33 22,213 +0.16(+0.70%)
Apr 11, 2012 23.01 23.21 23.01 23.17 32,683 +0.07(+0.29%)
Apr 10, 2012 23.19 23.20 23.07 23.10 82,146 -0.20(-0.86%)
Apr 09, 2012 23.22 23.31 23.04 23.30 34,351 -0.02(-0.10%)
Apr 05, 2012 23.22 23.34 23.22 23.33 116,299 +0.01(+0.03%)
Apr 04, 2012 23.27 23.39 23.24 23.32 103,834 -0.08(-0.35%)
Apr 03, 2012 23.47 23.49 23.34 23.40 54,546 -0.05(-0.22%)
Apr 02, 2012 23.40 23.46 23.39 23.45 46,712 +0.07(+0.32%)
Mar 30, 2012 23.39 23.39 23.33 23.38 34,617 +0.06(+0.26%)
Mar 29, 2012 23.29 23.33 23.22 23.32 39,748 -0.05(-0.19%)
Mar 28, 2012 23.41 23.41 23.27 23.36 42,472 -0.07(-0.32%)
Mar 27, 2012 23.42 23.44 23.38 23.44 51,542 +0.01(+0.06%)
Mar 26, 2012 23.41 23.47 23.40 23.42 101,654 +0.09(+0.38%)
Mar 23, 2012 23.18 23.33 23.18 23.33 22,424 +0.17(+0.74%)
Mar 22, 2012 23.17 23.21 23.15 23.16 149,639 -0.15(-0.64%)
Mar 21, 2012 23.33 23.33 23.27 23.31 94,765 -0.04(-0.19%)
Mar 20, 2012 23.31 23.37 23.26 23.36 97,012 -0.10(-0.44%)
Mar 19, 2012 23.34 23.49 23.34 23.46 157,527 +0.05(+0.22%)
Mar 16, 2012 23.33 23.42 23.33 23.41 197,507 +0.00(+0.00%)
Mar 15, 2012 23.28 23.42 23.26 23.41 117,624 +0.13(+0.54%)
Mar 14, 2012 23.39 23.39 23.27 23.28 58,013 -0.19(-0.83%)
Mar 13, 2012 23.43 23.53 23.39 23.48 77,668 -0.01(-0.03%)
Mar 12, 2012 23.47 23.48 23.41 23.48 29,139 -0.06(-0.25%)
Mar 09, 2012 23.57 23.59 23.48 23.54 77,805 -0.05(-0.22%)
Mar 08, 2012 23.53 23.60 23.51 23.59 64,647 +0.22(+0.92%)
Mar 07, 2012 23.36 23.38 23.28 23.38 50,483 +0.06(+0.24%)
Mar 06, 2012 23.45 23.45 23.23 23.32 277,139 -0.31(-1.31%)
Mar 05, 2012 23.60 23.67 23.34 23.63 95,521 -0.07(-0.31%)
Mar 02, 2012 23.66 23.75 23.56 23.70 77,620 -0.11(-0.47%)
Mar 01, 2012 23.73 23.82 23.67 23.82 132,459 +0.13(+0.53%)
Feb 29, 2012 23.74 23.76 23.68 23.69 60,761 -0.04(-0.19%)
Feb 28, 2012 23.53 23.73 23.53 23.73 37,271 +0.10(+0.41%)
Feb 27, 2012 23.66 23.66 23.52 23.64 33,053 -0.02(-0.09%)
Feb 24, 2012 23.68 23.70 23.63 23.66 64,290 +0.09(+0.38%)
Feb 23, 2012 23.54 23.63 23.54 23.57 17,893 -0.04(-0.19%)
Feb 22, 2012 23.60 23.61 23.46 23.61 38,114 -0.01(-0.03%)
Feb 21, 2012 23.53 23.67 23.53 23.62 55,488 +0.13(+0.57%)
Feb 17, 2012 23.62 23.62 23.47 23.49 30,301 +0.00(+0.00%)
Feb 16, 2012 23.30 23.51 23.26 23.49 51,340 +0.05(+0.23%)
Feb 15, 2012 23.50 23.63 23.40 23.44 47,443 -0.10(-0.44%)
Feb 14, 2012 23.61 23.61 23.45 23.54 35,053 -0.10(-0.41%)
Feb 13, 2012 23.65 23.65 23.56 23.64 39,616 +0.09(+0.38%)
Feb 10, 2012 23.52 23.59 23.43 23.55 178,070 -0.16(-0.66%)
Feb 09, 2012 23.75 23.75 23.58 23.70 150,852 +0.01(+0.06%)
Feb 08, 2012 23.76 23.76 23.56 23.69 47,022 +0.01(+0.06%)
Feb 07, 2012 23.58 23.77 23.58 23.67 1,230,137 +0.05(+0.22%)
Feb 06, 2012 23.60 23.82 23.45 23.62 3,255,432 -0.03(-0.14%)
Feb 03, 2012 23.39 23.67 23.39 23.66 34,012 +0.11(+0.49%)
Feb 02, 2012 23.22 23.56 23.22 23.54 67,468 +0.29(+1.26%)
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.