Skip to main content

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

19.96 +0.11 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 20.26 20.31 20.26 20.26 21,225 -0.03(-0.14%)
Feb 27, 2017 20.33 20.39 20.27 20.29 50,815 -0.05(-0.25%)
Feb 24, 2017 20.48 20.48 20.30 20.34 14,902 -0.01(-0.07%)
Feb 23, 2017 20.42 20.43 20.34 20.36 35,208 +0.09(+0.43%)
Feb 22, 2017 20.20 20.29 20.20 20.27 21,336 +0.07(+0.36%)
Feb 21, 2017 20.15 20.23 20.11 20.20 116,935 +0.09(+0.44%)
Feb 17, 2017 20.11 20.11 20.11 0 -0.08(-0.40%)
Feb 16, 2017 20.26 20.31 20.18 20.19 12,337 -0.06(-0.29%)
Feb 15, 2017 20.14 20.26 20.14 20.25 18,051 +0.01(+0.07%)
Feb 14, 2017 20.21 20.24 20.15 20.23 37,272 +0.07(+0.33%)
Feb 13, 2017 20.15 20.19 20.09 20.17 25,180 +0.02(+0.11%)
Feb 10, 2017 20.09 20.25 20.09 20.15 15,494 +0.00(+0.00%)
Feb 09, 2017 20.23 20.23 20.08 20.15 52,839 +0.09(+0.44%)
Feb 08, 2017 20.11 20.18 20.04 20.06 31,204 +0.02(+0.11%)
Feb 07, 2017 20.18 20.18 20.01 20.04 34,856 -0.14(-0.69%)
Feb 06, 2017 20.18 20.18 20.09 20.18 9,678 +0.00(+0.00%)
Feb 03, 2017 20.07 20.18 20.07 20.18 15,729 +0.10(+0.51%)
Feb 02, 2017 19.99 20.15 19.99 20.07 21,353 +0.13(+0.65%)
Feb 01, 2017 19.86 19.95 19.84 19.94 10,909 +0.00(+0.01%)
Jan 31, 2017 19.91 19.96 19.88 19.94 65,920 +0.07(+0.33%)
Jan 30, 2017 19.75 19.90 19.74 19.88 93,115 +0.15(+0.74%)
Jan 27, 2017 19.72 19.82 19.69 19.73 23,383 -0.01(-0.07%)
Jan 26, 2017 19.71 19.92 19.69 19.74 46,814 -0.15(-0.74%)
Jan 25, 2017 19.64 19.90 19.64 19.89 134,736 +0.16(+0.82%)
Jan 24, 2017 19.78 19.87 19.73 19.73 35,837 -0.01(-0.04%)
Jan 23, 2017 19.69 19.85 19.69 19.74 16,544 +0.13(+0.67%)
Jan 20, 2017 19.61 19.88 19.52 19.61 68,601 +0.02(+0.11%)
Jan 19, 2017 19.58 19.64 19.49 19.58 29,245 -0.04(-0.19%)
Jan 18, 2017 19.49 19.68 19.49 19.62 90,568 -0.17(-0.85%)
Jan 17, 2017 19.52 19.79 19.52 19.79 11,549 +0.21(+1.08%)
Jan 13, 2017 19.58 19.58 19.58 0 +0.03(+0.15%)
Jan 12, 2017 19.40 19.77 19.40 19.55 23,329 +0.14(+0.72%)
Jan 11, 2017 19.43 19.53 19.28 19.41 73,379 -0.03(-0.15%)
Jan 10, 2017 19.41 19.58 19.41 19.44 13,530 -0.06(-0.30%)
Jan 09, 2017 19.51 19.57 19.45 19.50 132,774 +0.04(+0.19%)
Jan 06, 2017 19.46 19.57 19.44 19.46 152,797 -0.06(-0.30%)
Jan 05, 2017 19.54 19.62 19.49 19.52 177,071 +0.17(+0.87%)
Jan 04, 2017 19.34 19.44 19.34 19.35 46,378 +0.13(+0.68%)
Jan 03, 2017 19.31 19.39 19.22 19.22 191,810 -0.22(-1.13%)
Dec 30, 2016 19.44 19.44 19.44 0 +0.12(+0.61%)
Dec 29, 2016 19.36 19.50 19.32 19.32 164,935 -0.03(-0.15%)
Dec 28, 2016 19.23 19.37 19.21 19.35 93,969 +0.05(+0.27%)
Dec 27, 2016 19.20 19.37 19.20 19.30 145,986 -0.12(-0.60%)
Dec 23, 2016 19.42 19.42 19.42 0 +0.15(+0.76%)
Dec 22, 2016 19.24 19.32 19.24 19.27 13,778 -0.06(-0.30%)
Dec 21, 2016 19.25 19.35 19.25 19.33 285,163 +0.14(+0.72%)
Dec 20, 2016 19.15 19.32 19.07 19.19 239,665 +0.04(+0.19%)
Dec 19, 2016 19.11 19.24 19.08 19.15 119,314 -0.01(-0.04%)
Dec 16, 2016 19.15 19.20 19.05 19.16 48,323 +0.01(+0.08%)
Dec 15, 2016 19.22 19.34 19.09 19.15 94,089 -0.12(-0.65%)
Dec 14, 2016 19.45 19.59 19.27 19.27 142,146 -0.17(-0.87%)
Dec 13, 2016 19.36 19.53 19.36 19.44 130,723 -0.02(-0.11%)
Dec 12, 2016 19.39 19.54 19.37 19.46 801,854 +0.17(+0.87%)
Dec 09, 2016 19.45 19.45 19.27 19.29 140,437 -0.06(-0.30%)
Dec 08, 2016 19.36 19.40 19.30 19.35 116,113 -0.03(-0.15%)
Dec 07, 2016 19.37 19.45 19.34 19.38 71,433 +0.11(+0.57%)
Dec 06, 2016 19.06 19.30 19.06 19.27 76,368 +0.20(+1.04%)
Dec 05, 2016 19.04 19.19 19.03 19.07 136,470 +0.09(+0.46%)
Dec 02, 2016 18.99 19.07 18.97 18.98 140,109 +0.00(+0.00%)
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.