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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.03	18.28	17.97	18.19	46,125	+0.03(+0.14%)
Feb 26, 2016	18.21	18.25	18.16	18.17	5,010	-0.13(-0.71%)
Feb 25, 2016	18.24	18.32	18.24	18.29	5,022	+0.00(+0.01%)
Feb 24, 2016	18.04	18.29	18.04	18.29	7,362	+0.03(+0.17%)
Feb 23, 2016	18.33	18.33	18.24	18.26	11,779	-0.08(-0.42%)
Feb 22, 2016	18.08	18.39	18.08	18.34	3,134	+0.20(+1.11%)
Feb 19, 2016	18.20	18.31	18.13	18.14	5,847	+0.04(+0.20%)
Feb 18, 2016	18.39	18.39	18.10	18.10	10,820	-0.15(-0.84%)
Feb 17, 2016	17.86	18.37	17.86	18.25	25,275	+0.30(+1.67%)
Feb 16, 2016	17.97	18.24	17.95	17.95	31,880	-0.23(-1.25%)
Feb 12, 2016	18.26	18.18	18.18	18.18	11,349	-0.08(-0.44%)
Feb 11, 2016	17.98	18.31	17.98	18.26	25,423	+0.10(+0.52%)
Feb 10, 2016	18.04	18.35	18.04	18.17	26,178	-0.04(-0.20%)
Feb 09, 2016	17.93	18.21	17.93	18.20	38,091	+0.06(+0.32%)
Feb 08, 2016	18.16	18.19	18.13	18.14	14,382	-0.01(-0.08%)
Feb 05, 2016	18.07	18.30	18.07	18.16	9,178	-0.09(-0.48%)
Feb 04, 2016	18.06	18.31	18.06	18.25	60,150	+0.10(+0.54%)
Feb 03, 2016	17.84	18.16	17.84	18.15	468,429	+0.23(+1.28%)
Feb 02, 2016	17.97	17.97	17.76	17.92	2,645	+0.01(+0.05%)
Feb 01, 2016	17.85	18.07	17.85	17.91	104,529	-0.01(-0.04%)
Jan 29, 2016	17.87	18.08	17.84	17.92	95,858	+0.07(+0.37%)
Jan 28, 2016	17.82	17.90	17.81	17.85	5,852	+0.20(+1.12%)
Jan 27, 2016	17.61	17.79	17.61	17.65	43,439	-0.01(-0.08%)
Jan 26, 2016	17.49	17.77	17.49	17.67	78,540	+0.12(+0.69%)
Jan 25, 2016	17.55	17.68	17.52	17.55	9,606	-0.08(-0.47%)
Jan 22, 2016	17.45	17.74	17.45	17.63	87,811	+0.20(+1.16%)
Jan 21, 2016	17.34	17.59	17.34	17.43	11,334	-0.01(-0.05%)
Jan 20, 2016	17.38	17.67	17.32	17.44	42,322	-0.19(-1.07%)
Jan 19, 2016	17.56	17.68	17.45	17.62	40,340	+0.12(+0.67%)
Jan 15, 2016	17.55	17.51	17.51	17.51	35,416	-0.22(-1.24%)
Jan 14, 2016	17.59	17.76	17.59	17.73	25,825	+0.08(+0.48%)
Jan 13, 2016	17.60	17.80	17.57	17.64	35,538	-0.02(-0.10%)
Jan 12, 2016	17.62	17.71	17.57	17.66	13,562	+0.03(+0.18%)
Jan 11, 2016	17.84	17.84	17.56	17.63	12,894	-0.07(-0.41%)
Jan 08, 2016	17.70	17.80	17.70	17.70	84,217	-0.07(-0.39%)
Jan 07, 2016	17.65	17.87	17.58	17.77	9,585	-0.04(-0.21%)
Jan 06, 2016	17.84	17.87	17.76	17.81	10,058	-0.07(-0.41%)
Jan 05, 2016	17.89	17.98	17.84	17.88	5,096	-0.04(-0.23%)
Jan 04, 2016	17.91	17.93	17.85	17.92	5,614	-0.05(-0.30%)
Dec 31, 2015	17.94	17.98	17.98	17.98	20,511	-0.02(-0.12%)
Dec 30, 2015	18.00	18.15	17.97	18.00	192,085	-0.18(-0.97%)
Dec 29, 2015	18.17	18.19	18.06	18.17	34,990	+0.01(+0.06%)
Dec 28, 2015	17.98	18.19	17.98	18.16	14,111	-0.00(-0.02%)
Dec 24, 2015	17.96	18.17	18.17	18.17	76,713	+0.01(+0.08%)
Dec 23, 2015	18.03	18.15	17.97	18.15	79,958	+0.12(+0.64%)
Dec 22, 2015	17.97	18.11	17.89	18.03	19,648	+0.00(+0.00%)
Dec 21, 2015	18.01	18.08	17.95	18.03	10,262	-0.03(-0.16%)
Dec 18, 2015	18.04	18.09	18.02	18.06	8,959	+0.01(+0.08%)
Dec 17, 2015	17.98	18.05	17.96	18.05	8,268	-0.07(-0.40%)
Dec 16, 2015	17.98	18.12	17.93	18.12	3,776	+0.02(+0.12%)
Dec 15, 2015	17.87	18.10	17.87	18.10	43,487	+0.20(+1.11%)
Dec 14, 2015	17.88	17.95	17.87	17.90	34,289	-0.12(-0.66%)
Dec 11, 2015	17.92	18.10	17.92	18.02	13,823	-0.13(-0.73%)
Dec 10, 2015	18.15	18.29	18.14	18.15	40,532	-0.16(-0.88%)
Dec 09, 2015	18.13	18.39	18.13	18.31	170,129	+0.02(+0.09%)
Dec 08, 2015	18.18	18.47	18.10	18.29	16,027	-0.00(-0.01%)
Dec 07, 2015	18.31	18.39	18.10	18.30	39,133	-0.17(-0.91%)
Dec 04, 2015	18.36	18.53	18.36	18.47	7,611	+0.00(+0.00%)
Dec 03, 2015	18.30	18.49	18.24	18.47	42,290	+0.04(+0.24%)
Dec 02, 2015	18.32	18.44	18.32	18.42	5,177	-0.04(-0.20%)

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.