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 (%)
Sep 28, 2012 23.47 23.62 23.46 23.58 454,043 +0.01(+0.03%)
Sep 27, 2012 23.38 23.58 23.37 23.57 52,322 +0.07(+0.28%)
Sep 26, 2012 23.45 23.50 23.36 23.50 38,169 -0.04(-0.16%)
Sep 25, 2012 23.40 23.57 23.37 23.54 48,549 +0.07(+0.31%)
Sep 24, 2012 23.55 23.55 23.34 23.47 121,901 -0.07(-0.28%)
Sep 21, 2012 23.53 23.55 23.43 23.53 33,872 +0.04(+0.16%)
Sep 20, 2012 23.33 23.52 23.33 23.50 95,968 -0.04(-0.19%)
Sep 19, 2012 23.49 23.58 23.40 23.54 62,583 -0.01(-0.03%)
Sep 18, 2012 23.66 23.67 23.35 23.55 70,429 -0.02(-0.09%)
Sep 17, 2012 23.59 23.61 23.39 23.57 48,042 +0.05(+0.22%)
Sep 14, 2012 23.52 23.73 23.48 23.52 211,618 +0.05(+0.22%)
Sep 13, 2012 23.49 23.50 23.29 23.47 279,970 +0.09(+0.38%)
Sep 12, 2012 23.42 23.48 23.33 23.38 40,560 +0.00(+0.00%)
Sep 11, 2012 23.53 23.53 23.38 23.38 186,335 +0.08(+0.35%)
Sep 10, 2012 23.12 23.47 23.12 23.30 86,160 -0.04(-0.19%)
Sep 07, 2012 23.30 23.43 23.30 23.34 467,866 +0.14(+0.60%)
Sep 06, 2012 23.19 23.37 23.19 23.20 681,697 -0.05(-0.22%)
Sep 05, 2012 23.34 23.34 23.17 23.26 65,204 -0.06(-0.25%)
Sep 04, 2012 23.55 23.55 23.26 23.31 169,546 -0.01(-0.06%)
Aug 31, 2012 23.33 23.33 23.25 23.33 46,535 +0.16(+0.69%)
Aug 30, 2012 23.16 23.17 23.08 23.17 59,244 -0.03(-0.13%)
Aug 29, 2012 23.20 23.22 23.16 23.20 125,261 -0.12(-0.53%)
Aug 27, 2012 23.28 23.34 23.26 23.32 92,397 +0.01(+0.02%)
Aug 24, 2012 23.39 23.39 23.17 23.32 206,166 -0.06(-0.27%)
Aug 23, 2012 23.37 23.42 23.27 23.38 838,800 +0.05(+0.22%)
Aug 22, 2012 23.17 23.33 23.12 23.33 540,774 +0.15(+0.63%)
Aug 21, 2012 23.15 23.21 23.09 23.18 51,639 +0.15(+0.63%)
Aug 20, 2012 23.08 23.08 23.03 23.04 40,625 -0.07(-0.28%)
Aug 17, 2012 23.15 23.15 23.06 23.10 41,730 -0.07(-0.28%)
Aug 16, 2012 23.04 23.18 23.04 23.17 37,620 -0.01(-0.06%)
Aug 15, 2012 23.11 23.19 23.00 23.18 50,875 -0.02(-0.09%)
Aug 14, 2012 23.09 23.23 23.07 23.20 34,136 -0.02(-0.09%)
Aug 13, 2012 23.10 23.23 23.05 23.23 28,898 +0.05(+0.22%)
Aug 10, 2012 23.28 23.28 23.09 23.18 67,145 -0.12(-0.50%)
Aug 09, 2012 23.33 23.36 23.15 23.29 63,901 -0.02(-0.09%)
Aug 08, 2012 23.29 23.33 23.12 23.31 78,716 +0.02(+0.09%)
Aug 07, 2012 23.14 23.36 23.14 23.29 106,267 -0.14(-0.59%)
Aug 06, 2012 23.34 23.43 23.15 23.43 51,108 +0.12(+0.53%)
Aug 03, 2012 22.91 23.31 22.91 23.31 62,230 +0.56(+2.48%)
Aug 02, 2012 22.98 23.11 22.68 22.74 349,282 -0.37(-1.58%)
Aug 01, 2012 23.01 23.24 23.01 23.11 51,846 -0.09(-0.41%)
Jul 31, 2012 23.17 23.27 23.15 23.20 22,603 +0.06(+0.25%)
Jul 30, 2012 23.17 23.18 23.05 23.15 24,831 -0.08(-0.35%)
Jul 27, 2012 23.14 23.24 23.13 23.23 18,888 +0.17(+0.75%)
Jul 26, 2012 23.13 23.13 23.05 23.05 26,302 +0.14(+0.61%)
Jul 25, 2012 22.93 22.93 22.85 22.91 37,800 +0.09(+0.38%)
Jul 24, 2012 22.91 22.94 22.76 22.82 41,453 -0.07(-0.32%)
Jul 23, 2012 22.84 22.90 22.82 22.90 27,288 -0.15(-0.63%)
Jul 20, 2012 23.05 23.12 22.99 23.04 40,804 -0.06(-0.25%)
Jul 19, 2012 23.07 23.17 23.07 23.10 83,514 -0.07(-0.28%)
Jul 18, 2012 23.14 23.17 23.08 23.17 47,645 +0.08(+0.35%)
Jul 17, 2012 23.17 23.17 22.90 23.09 48,926 +0.18(+0.80%)
Jul 16, 2012 22.97 22.97 22.84 22.90 243,577 +0.07(+0.32%)
Jul 13, 2012 22.96 22.98 22.77 22.83 366,864 +0.05(+0.22%)
Jul 12, 2012 22.54 22.89 22.54 22.78 16,468 -0.01(-0.03%)
Jul 11, 2012 22.71 22.96 22.71 22.79 19,152 +0.00(+0.00%)
Jul 10, 2012 22.92 22.92 22.77 22.79 25,675 +0.01(+0.06%)
Jul 09, 2012 22.68 22.82 22.68 22.77 20,916 +0.08(+0.35%)
Jul 06, 2012 22.63 23.04 22.60 22.69 21,013 -0.15(-0.64%)
Jul 05, 2012 22.88 22.99 22.84 22.84 44,384 -0.12(-0.54%)
Jul 03, 2012 22.92 23.03 22.80 22.96 12,662 +0.10(+0.45%)
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.