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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	21.68	21.74	21.63	21.65	65,888	-0.06(-0.27%)
Sep 29, 2014	21.68	21.83	21.61	21.71	21,224	-0.21(-0.97%)
Sep 26, 2014	21.93	21.93	21.79	21.93	13,707	+0.04(+0.17%)
Sep 25, 2014	22.03	22.10	21.89	21.89	21,553	-0.23(-1.06%)
Sep 24, 2014	22.10	22.12	22.03	22.12	9,709	+0.05(+0.23%)
Sep 23, 2014	22.12	22.12	22.05	22.07	7,285	+0.03(+0.13%)
Sep 22, 2014	22.16	22.16	22.03	22.04	18,629	-0.08(-0.34%)
Sep 19, 2014	22.19	22.19	22.12	22.12	3,251	-0.04(-0.19%)
Sep 18, 2014	22.09	22.21	22.07	22.16	3,778	+0.06(+0.26%)
Sep 17, 2014	22.24	22.27	22.10	22.10	13,815	-0.16(-0.74%)
Sep 16, 2014	22.18	22.32	22.17	22.26	38,525	+0.08(+0.38%)
Sep 15, 2014	22.25	22.25	22.14	22.18	8,510	-0.01(-0.03%)
Sep 12, 2014	22.26	22.27	22.12	22.19	18,942	-0.18(-0.78%)
Sep 11, 2014	22.43	22.43	22.31	22.36	10,725	-0.02(-0.07%)
Sep 10, 2014	22.42	22.42	22.33	22.38	46,844	-0.14(-0.64%)
Sep 09, 2014	22.52	22.52	22.38	22.52	122,710	-0.04(-0.16%)
Sep 08, 2014	22.73	22.73	22.53	22.56	15,291	-0.08(-0.36%)
Sep 05, 2014	22.70	22.71	22.64	22.64	14,933	+0.03(+0.13%)
Sep 04, 2014	22.84	22.84	22.65	22.61	206,790	-0.16(-0.71%)
Sep 03, 2014	22.87	22.87	22.77	22.77	29,074	+0.03(+0.13%)
Sep 02, 2014	22.74	22.77	22.66	22.74	19,181	-0.03(-0.13%)
Aug 29, 2014	22.90	22.77	22.77	22.77	30,902	-0.12(-0.51%)
Aug 28, 2014	22.84	22.89	22.71	22.89	15,549	+0.04(+0.19%)
Aug 27, 2014	22.80	22.86	22.76	22.85	11,651	+0.09(+0.39%)
Aug 26, 2014	22.67	22.77	22.67	22.76	56,067	+0.10(+0.42%)
Aug 25, 2014	22.61	22.69	22.61	22.66	23,810	+0.02(+0.10%)
Aug 22, 2014	22.76	22.76	22.63	22.64	15,460	-0.07(-0.29%)
Aug 21, 2014	22.68	22.75	22.68	22.71	5,822	+0.07(+0.29%)
Aug 20, 2014	22.79	22.79	22.63	22.64	64,421	-0.15(-0.64%)
Aug 19, 2014	22.79	22.84	22.76	22.79	19,068	-0.03(-0.13%)
Aug 18, 2014	22.82	22.87	22.78	22.82	36,015	+0.04(+0.16%)
Aug 15, 2014	22.88	22.88	22.71	22.78	31,735	+0.02(+0.10%)
Aug 14, 2014	22.83	22.84	22.75	22.76	7,560	+0.10(+0.45%)
Aug 13, 2014	22.67	22.74	22.63	22.66	35,620	+0.01(+0.06%)
Aug 12, 2014	22.72	22.72	22.60	22.64	167,061	-0.04(-0.19%)
Aug 11, 2014	22.71	22.71	22.63	22.69	40,367	+0.08(+0.34%)
Aug 08, 2014	22.61	22.63	22.52	22.61	67,616	+0.08(+0.37%)
Aug 07, 2014	22.66	22.66	22.49	22.52	53,409	-0.13(-0.57%)
Aug 06, 2014	22.54	22.67	22.52	22.65	310,728	+0.09(+0.38%)
Aug 05, 2014	22.63	22.63	22.54	22.57	42,971	-0.13(-0.58%)
Aug 04, 2014	22.78	22.83	22.59	22.70	117,233	-0.05(-0.22%)
Aug 01, 2014	22.67	23.05	22.67	22.75	265,426	+0.03(+0.13%)
Jul 31, 2014	22.77	22.77	22.67	22.72	160,161	-0.10(-0.42%)
Jul 30, 2014	22.89	22.91	22.77	22.82	37,090	-0.16(-0.70%)
Jul 29, 2014	23.01	23.01	22.92	22.98	21,660	-0.07(-0.32%)
Jul 28, 2014	23.04	23.05	22.99	23.05	19,396	+0.00(+0.00%)
Jul 25, 2014	23.06	23.07	23.03	23.05	16,582	-0.04(-0.16%)
Jul 24, 2014	23.11	23.11	23.09	23.09	13,054	+0.01(+0.03%)
Jul 23, 2014	23.11	23.14	23.06	23.08	39,575	-0.01(-0.06%)
Jul 22, 2014	23.05	23.10	22.97	23.10	29,840	+0.14(+0.61%)
Jul 21, 2014	22.99	23.00	22.96	22.96	15,821	+0.04(+0.19%)
Jul 18, 2014	22.96	23.00	22.91	22.91	17,399	+0.07(+0.29%)
Jul 17, 2014	22.96	22.97	22.85	22.85	10,936	-0.12(-0.51%)
Jul 16, 2014	22.96	23.00	22.91	22.96	116,193	+0.09(+0.38%)
Jul 15, 2014	22.93	22.96	22.86	22.88	17,695	-0.08(-0.35%)
Jul 14, 2014	22.97	22.99	22.88	22.96	22,448	+0.01(+0.06%)
Jul 11, 2014	22.91	22.94	22.89	22.94	10,065	-0.01(-0.06%)
Jul 10, 2014	22.93	22.96	22.91	22.96	20,770	+0.01(+0.06%)
Jul 09, 2014	22.93	23.01	22.91	22.94	46,336	+0.01(+0.06%)
Jul 08, 2014	22.93	22.94	22.88	22.93	7,787	+0.07(+0.32%)
Jul 07, 2014	22.82	22.85	22.80	22.85	17,289	-0.02(-0.09%)
Jul 03, 2014	22.77	22.87	22.87	22.87	11,759	+0.11(+0.48%)
Jul 02, 2014	22.83	22.85	22.75	22.77	21,674	-0.12(-0.51%)

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.