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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	22.75	22.83	22.58	22.73	429,594	-0.24(-1.05%)
May 30, 2013	23.04	23.04	22.88	22.97	276,783	-0.03(-0.13%)
May 29, 2013	23.27	23.27	23.00	23.00	367,885	-0.30(-1.29%)
May 28, 2013	23.61	23.65	23.30	23.30	568,391	-0.34(-1.45%)
May 24, 2013	23.77	23.77	23.62	23.64	78,008	-0.08(-0.34%)
May 23, 2013	23.42	23.75	23.42	23.72	50,183	-0.09(-0.40%)
May 22, 2013	24.05	24.05	23.80	23.82	43,987	-0.13(-0.54%)
May 21, 2013	23.86	23.97	23.86	23.95	14,041	-0.02(-0.10%)
May 20, 2013	23.98	23.98	23.93	23.97	21,382	-0.01(-0.03%)
May 17, 2013	24.04	24.04	23.97	23.98	60,011	-0.08(-0.33%)
May 16, 2013	24.02	24.09	24.02	24.06	41,322	+0.01(+0.06%)
May 15, 2013	24.02	24.09	24.01	24.05	107,073	-0.15(-0.63%)
May 13, 2013	24.13	24.24	24.13	24.20	29,877	-0.08(-0.33%)
May 10, 2013	24.42	24.42	24.22	24.28	53,434	-0.15(-0.63%)
May 09, 2013	24.50	24.53	24.41	24.43	49,333	-0.10(-0.39%)
May 08, 2013	24.42	24.55	24.38	24.53	42,165	+0.12(+0.51%)
May 07, 2013	24.41	24.42	24.34	24.40	27,255	+0.02(+0.09%)
May 06, 2013	24.33	24.39	24.33	24.38	41,033	-0.04(-0.18%)
May 03, 2013	24.25	24.43	24.25	24.43	28,687	+0.10(+0.42%)
May 02, 2013	24.30	24.32	24.28	24.32	47,335	+0.01(+0.06%)
May 01, 2013	24.38	24.38	24.26	24.31	26,334	-0.07(-0.27%)
Apr 30, 2013	24.38	24.38	24.30	24.38	29,364	+0.05(+0.21%)
Apr 29, 2013	24.39	24.39	24.18	24.32	44,413	+0.14(+0.57%)
Apr 26, 2013	24.12	24.18	24.17	24.18	23,245	+0.01(+0.03%)
Apr 25, 2013	24.13	24.21	24.11	24.18	30,801	+0.05(+0.21%)
Apr 24, 2013	24.17	24.17	24.00	24.13	18,140	+0.03(+0.12%)
Apr 23, 2013	23.99	24.16	23.99	24.10	42,760	+0.02(+0.09%)
Apr 22, 2013	24.11	24.13	23.96	24.08	37,754	-0.04(-0.15%)
Apr 19, 2013	24.16	24.19	24.03	24.11	51,774	+0.04(+0.15%)
Apr 18, 2013	24.18	24.18	24.02	24.08	27,017	+0.03(+0.12%)
Apr 17, 2013	24.15	24.16	24.00	24.05	37,107	-0.10(-0.41%)
Apr 16, 2013	24.17	24.17	24.04	24.14	46,617	+0.17(+0.72%)
Apr 15, 2013	24.11	24.13	23.89	23.97	26,304	-0.15(-0.64%)
Apr 12, 2013	24.06	24.13	23.99	24.13	23,680	-0.01(-0.03%)
Apr 11, 2013	24.11	24.15	23.97	24.13	65,817	+0.07(+0.27%)
Apr 10, 2013	24.10	24.10	23.99	24.07	31,065	+0.14(+0.58%)
Apr 09, 2013	24.00	24.02	23.91	23.93	28,844	+0.01(+0.03%)
Apr 08, 2013	23.83	23.97	23.71	23.92	18,496	+0.10(+0.40%)
Apr 05, 2013	23.65	23.83	23.61	23.83	45,934	+0.14(+0.61%)
Apr 04, 2013	23.57	23.70	23.57	23.68	53,328	+0.07(+0.28%)
Apr 03, 2013	23.67	23.67	23.54	23.61	33,592	-0.03(-0.14%)
Apr 02, 2013	23.58	23.66	23.53	23.65	61,828	+0.08(+0.35%)
Apr 01, 2013	23.59	23.65	23.53	23.56	56,201	-0.08(-0.34%)
Mar 28, 2013	23.62	23.67	23.56	23.64	56,226	+0.10(+0.40%)
Mar 27, 2013	23.62	23.64	23.55	23.55	220,164	-0.15(-0.65%)
Mar 26, 2013	23.62	23.73	23.62	23.70	57,472	+0.01(+0.06%)
Mar 25, 2013	23.59	23.73	23.56	23.69	46,665	-0.01(-0.06%)
Mar 22, 2013	23.70	23.71	23.61	23.70	24,568	+0.04(+0.15%)
Mar 21, 2013	23.60	23.72	23.59	23.67	104,099	+0.05(+0.22%)
Mar 20, 2013	23.77	23.77	23.61	23.61	52,196	-0.11(-0.46%)
Mar 19, 2013	23.64	23.79	23.63	23.72	65,467	-0.03(-0.12%)
Mar 18, 2013	23.70	23.82	23.67	23.75	52,630	-0.02(-0.09%)
Mar 15, 2013	23.84	23.84	23.73	23.78	45,869	-0.03(-0.12%)
Mar 14, 2013	23.78	23.80	23.68	23.80	37,627	+0.04(+0.18%)
Mar 13, 2013	23.75	23.84	23.73	23.76	50,978	-0.07(-0.31%)
Mar 12, 2013	23.89	23.89	23.75	23.83	59,085	+0.04(+0.18%)
Mar 11, 2013	23.78	23.81	23.72	23.79	76,155	+0.01(+0.06%)
Mar 08, 2013	23.86	23.87	23.77	23.78	96,542	-0.10(-0.40%)
Mar 07, 2013	23.80	23.88	23.80	23.87	35,099	+0.09(+0.37%)
Mar 06, 2013	23.77	23.80	23.73	23.78	174,995	-0.04(-0.15%)
Mar 05, 2013	23.72	23.82	23.70	23.82	68,262	+0.08(+0.34%)
Mar 04, 2013	23.76	23.76	23.66	23.74	26,480	+0.02(+0.09%)

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.