Historical Stock Prices

(ETF)
SBND 
$5.22
*  
0.06
1.14%
Get SBND Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading SBND now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 5.234 5.26 5.22 5.22 18,772
12/24/2014 5.4 5.46 5.28 5.28 25,700
12/23/2014 5.09 5.42 5.09 5.35 56,875
12/22/2014 5.04 5.13 5.04 5.04 225,934
12/19/2014 5.2 5.24 5.07 5.071 35,282
12/18/2014 5.09 5.42 5.09 5.25 67,428
12/17/2014 4.89 5.06 4.89 4.98 108,642
12/16/2014 4.97 4.99 4.85 4.861 84,747
12/15/2014 5.11 5.12 4.985 5.05 70,717
12/12/2014 5.1 5.15 5.02 5.0799 55,945
12/11/2014 5.365 5.37 5.228 5.24 34,710
12/10/2014 5.36 5.38 5.231 5.28 26,466
12/09/2014 5.4 5.46 5.2901 5.4 79,033
12/08/2014 5.71 5.71 5.4301 5.49 70,819
12/05/2014 5.73 5.73 5.63 5.7099 19,533
12/04/2014 5.51 5.69 5.51 5.6 439,993
12/03/2014 5.78 5.82 5.661 5.7182 17,125
12/02/2014 5.71 5.785 5.67 5.74 27,749
12/01/2014 5.43 5.62 5.41 5.58 59,865
11/28/2014 5.5 5.55 5.48 5.5 31,449
11/26/2014 5.65 5.692 5.59 5.692 25,460
11/25/2014 5.66 5.79 5.66 5.73 9,542
11/24/2014 5.8 5.93 5.79 5.8013 39,362
11/21/2014 5.96 5.96 5.831 5.834 20,659
11/20/2014 5.91 5.988 5.91 5.93 488,718
11/19/2014 5.895 5.97 5.895 5.95 4,381
11/18/2014 5.93 5.93 5.9 5.9 15,668
11/17/2014 5.8 6.008 5.8 5.956 8,827
11/14/2014 5.8 6.05 5.8 5.8901 9,033
11/13/2014 6.01 6.0899 5.949 5.949 5,375
11/12/2014 5.9 6.05 5.9 6.04 17,925
11/11/2014 6.05 6.1 6.008 6.05 8,440
11/10/2014 5.98 6.074 5.9532 6.04 18,920
11/07/2014 6.06 6.07 5.91 5.91 16,589
11/06/2014 5.7 6.09 5.7 6.08 25,459
11/05/2014 5.99 6.0199 5.94 5.96 8,538
11/04/2014 5.97 5.97 5.701 5.93 76,870
11/03/2014 6.05 6.119 5.9701 6 46,855
10/31/2014 5.72 6.06 5.72 6 21,460
10/30/2014 5.84 5.93 5.804 5.915 34,155
10/29/2014 6.05 6.2 5.93 5.96 55,292
10/28/2014 6.009 6.04 5.94 5.99 22,796
10/27/2014 5.915 5.9279 5.84 5.91 77,909
10/24/2014 5.89 5.96 5.8101 5.96 34,922
10/23/2014 5.88 6.022 5.88 5.93 24,968
10/22/2014 5.79 5.84 5.7405 5.78 30,651
10/21/2014 5.73 5.7911 5.69 5.79 32,476
10/20/2014 5.63 5.7499 5.399 5.65 40,057
10/17/2014 5.68 5.83 5.63 5.72 81,728
10/16/2014 5.27 5.67 5.23 5.62 120,191
10/15/2014 5.58 5.701 5 5.49 314,913
10/14/2014 5.76 5.77 5.63 5.65 74,746
10/13/2014 5.91 5.91 5.701 5.79 47,060
10/10/2014 6 6 5.9 5.92 71,465
10/09/2014 6.07 6.094 5.99 6.09 43,813
10/08/2014 5.99 6.12 5.97 5.99 37,410
10/07/2014 6.24 6.5699 6 6 111,875
10/06/2014 6.5 6.5 6.2 6.2858 41,790
10/03/2014 6.39 6.39 6.28 6.3 35,158
10/02/2014 6.31 6.36 6.19 6.34 93,946
10/01/2014 6.47 6.47 6.203 6.22 75,400
09/30/2014 6.46 6.6 6.45 6.54 15,006
09/29/2014 6.45 6.4899 6.41 6.4401 11,220
09/26/2014 6.556 6.6297 6.54 6.56 7,932
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?