Skip to main content

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

19.86 -0.06 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.16 20.39 20.16 20.37 95,506 +0.10(+0.51%)
Jun 29, 2016 20.03 20.27 20.03 20.26 61,145 +0.26(+1.28%)
Jun 28, 2016 19.84 20.02 19.82 20.01 196,689 +0.42(+2.17%)
Jun 27, 2016 19.37 19.77 19.37 19.58 63,282 -0.02(-0.11%)
Jun 24, 2016 19.72 19.85 19.26 19.61 44,738 -0.59(-2.93%)
Jun 23, 2016 20.15 20.34 20.11 20.20 63,603 +0.11(+0.55%)
Jun 22, 2016 20.00 20.10 20.00 20.09 27,191 +0.12(+0.62%)
Jun 21, 2016 19.94 20.04 19.91 19.96 70,272 -0.02(-0.11%)
Jun 20, 2016 19.98 20.01 19.88 19.99 644,602 +0.20(+1.00%)
Jun 17, 2016 19.66 19.82 19.66 19.79 106,617 +0.17(+0.86%)
Jun 16, 2016 19.66 19.66 19.48 19.62 25,944 -0.15(-0.74%)
Jun 15, 2016 19.58 20.34 19.58 19.77 23,053 +0.16(+0.82%)
Jun 14, 2016 19.78 19.78 19.60 19.61 30,101 -0.17(-0.85%)
Jun 13, 2016 19.82 20.27 19.69 19.77 62,444 -0.04(-0.22%)
Jun 10, 2016 19.86 19.98 19.82 19.82 28,602 -0.15(-0.77%)
Jun 09, 2016 19.96 20.07 19.96 19.97 261,312 -0.08(-0.40%)
Jun 08, 2016 20.13 20.14 20.02 20.05 72,586 +0.09(+0.44%)
Jun 07, 2016 20.13 20.13 19.84 19.96 59,017 +0.13(+0.66%)
Jun 06, 2016 19.70 19.84 19.70 19.83 42,506 +0.18(+0.89%)
Jun 03, 2016 19.53 19.72 19.53 19.66 186,246 +0.20(+1.01%)
Jun 02, 2016 19.26 19.48 19.26 19.46 108,785 +0.07(+0.34%)
Jun 01, 2016 19.28 19.39 19.24 19.39 110,932 +0.04(+0.19%)
May 31, 2016 19.39 19.41 19.30 19.36 78,337 -0.04(-0.23%)
May 27, 2016 19.42 19.40 19.40 19.40 85,738 -0.02(-0.11%)
May 26, 2016 19.51 19.51 19.42 19.42 44,270 +0.07(+0.34%)
May 25, 2016 19.42 19.45 19.34 19.36 173,806 -0.03(-0.15%)
May 24, 2016 19.34 19.45 19.31 19.39 28,732 -0.01(-0.08%)
May 23, 2016 19.45 19.45 19.34 19.40 159,201 -0.01(-0.04%)
May 20, 2016 19.35 19.47 19.35 19.41 195,434 -0.01(-0.04%)
May 19, 2016 19.28 19.42 19.28 19.42 48,426 +0.00(+0.00%)
May 18, 2016 19.54 19.58 19.40 19.42 89,262 -0.29(-1.45%)
May 17, 2016 19.66 19.74 19.66 19.70 49,237 +0.00(+0.00%)
May 16, 2016 19.72 19.80 19.67 19.70 124,890 -0.04(-0.18%)
May 13, 2016 19.80 19.80 19.67 19.74 56,830 -0.07(-0.37%)
May 12, 2016 19.89 19.91 19.80 19.81 89,833 -0.09(-0.44%)
May 11, 2016 19.85 19.96 19.81 19.90 281,726 +0.10(+0.52%)
May 10, 2016 19.77 19.82 19.71 19.80 135,634 +0.09(+0.44%)
May 09, 2016 19.82 19.86 19.28 19.71 826,869 -0.20(-0.99%)
May 06, 2016 19.86 19.94 19.76 19.91 3,348,427 +0.03(+0.15%)
May 05, 2016 19.88 19.93 19.84 19.88 795,670 +0.03(+0.15%)
May 04, 2016 20.03 20.03 19.84 19.85 779,303 -0.11(-0.55%)
May 03, 2016 20.11 20.18 19.92 19.96 113,820 -0.24(-1.19%)
May 02, 2016 20.26 20.26 20.17 20.20 23,308 +0.02(+0.11%)
Apr 29, 2016 20.29 20.29 20.06 20.18 10,902 +0.11(+0.55%)
Apr 28, 2016 19.99 20.07 19.99 20.07 6,145 +0.06(+0.29%)
Apr 27, 2016 19.85 20.01 19.85 20.01 2,351 +0.06(+0.29%)
Apr 26, 2016 19.85 19.98 19.85 19.95 1,918 +0.15(+0.74%)
Apr 25, 2016 19.88 19.97 19.80 19.80 6,894 -0.08(-0.40%)
Apr 22, 2016 20.02 20.03 19.88 19.88 3,596 -0.08(-0.40%)
Apr 21, 2016 20.06 20.06 19.96 19.96 8,513 -0.15(-0.73%)
Apr 20, 2016 20.11 20.11 20.09 20.11 4,932 +0.02(+0.11%)
Apr 19, 2016 20.07 20.10 20.03 20.09 10,190 +0.18(+0.88%)
Apr 18, 2016 19.91 19.96 19.89 19.91 26,495 +0.01(+0.07%)
Apr 15, 2016 19.83 19.94 19.83 19.90 107,543 -0.04(-0.18%)
Apr 14, 2016 19.88 20.00 19.86 19.94 14,065 -0.01(-0.07%)
Apr 13, 2016 20.04 20.04 19.85 19.95 8,742 +0.04(+0.22%)
Apr 12, 2016 19.77 19.91 19.77 19.91 5,204 +0.15(+0.74%)
Apr 11, 2016 19.65 19.84 19.65 19.76 65,401 +0.13(+0.67%)
Apr 08, 2016 19.55 19.63 19.55 19.63 8,391 +0.12(+0.64%)
Apr 07, 2016 19.46 19.53 19.42 19.50 38,594 -0.14(-0.71%)
Apr 06, 2016 19.50 19.64 19.50 19.64 24,705 +0.14(+0.71%)
Apr 05, 2016 19.58 19.61 19.47 19.50 12,793 -0.15(-0.74%)
Apr 04, 2016 19.73 19.73 19.63 19.65 3,869 -0.13(-0.67%)
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.