Skip to main content
SPDR Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
26.46
-0.01 (-0.02%)
Sep 26, 2024, 1:52 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202426.4826.4826.4726.4726.47-0.20%32,828
Sep 24, 202426.4826.5226.4826.5226.520.06%31,582
Sep 23, 202426.4626.5126.4626.5126.51-0.01%8,085
Sep 20, 202426.4726.5226.4726.5126.51-0.04%3,613
Sep 19, 202426.4926.5426.4926.5226.520.22%9,162
Sep 18, 202426.4526.5226.4526.4626.46-0.17%2,375
Sep 17, 202426.5126.5126.5026.5126.510.06%5,847
Sep 16, 202426.4626.5026.4526.4926.490.06%1,256
Sep 13, 202426.4326.4926.4326.4826.480.28%156,437
Sep 12, 202426.3826.4126.3726.4026.40-0.03%3,758
Sep 11, 202426.3726.4126.3726.4126.41-0.16%1,020
Sep 10, 202426.3726.4726.3726.4526.450.27%22,493
Sep 9, 202426.3226.3826.3226.3826.380.19%9,224
Sep 6, 202426.4026.4226.3226.3326.33-49,126
Sep 5, 202426.3026.3426.2526.3326.330.06%179,452
Sep 4, 202426.2226.3926.2226.3226.320.56%240,296
Sep 3, 202426.1826.1826.1626.1726.17-0.50%2,854
Aug 30, 202426.3326.3326.2726.3026.16-0.06%5,432
Aug 29, 202426.2926.3326.2926.3226.180.03%3,247
Aug 28, 202426.3226.3226.3126.3126.17-0.04%618
Aug 27, 202426.3226.3226.3226.3226.180.01%5
Aug 26, 202426.3226.3226.3226.3226.18-0.05%394
Aug 23, 202426.2726.3326.2726.3326.190.38%313
Aug 22, 202426.2526.2526.2226.2326.09-0.20%494
Aug 21, 202426.2826.2826.2826.2826.150.09%1,014
Aug 20, 202426.2326.2726.2326.2626.120.27%18,474
Aug 19, 202426.1626.1926.1626.1926.050.11%619
Aug 16, 202426.1626.1626.1626.1626.020.16%414
Aug 15, 202426.1026.1226.0926.1225.98-0.14%56,395
Aug 14, 202426.1226.1626.1226.1626.020.18%557
Aug 13, 202426.0926.1126.0926.1125.970.36%3,466
Aug 12, 202425.9826.0225.9826.0225.880.05%6,675
Aug 9, 202426.0126.0126.0026.0025.860.13%2,517
Aug 8, 202425.9625.9725.9625.9725.830.12%3,099
Aug 7, 202425.9825.9825.9425.9425.80-0.11%143
Aug 6, 202426.0026.0025.9625.9625.83-0.42%1,063
Aug 5, 202426.1126.1126.0426.0725.94-0.22%1,876
Aug 2, 202426.0926.1326.0826.1325.990.50%482
Aug 1, 202426.0126.0225.9926.0025.86-0.30%343
Jul 31, 202426.0426.0825.9726.0825.790.38%2,493
Jul 30, 202425.9825.9925.9625.9825.700.12%554
Jul 29, 202425.9725.9725.9325.9525.660.06%4,440
Jul 26, 202425.9425.9525.9325.9325.650.19%3,821
Jul 25, 202425.9125.9125.8825.8825.600.07%424
Jul 24, 202425.9325.9325.8525.8625.58-0.26%3,965
Jul 23, 202425.9225.9325.9225.9325.650.11%941
Jul 22, 202425.9225.9225.8825.9025.620.07%2,488
Jul 19, 202425.8925.8925.8925.8925.60-0.14%1
Jul 18, 202425.9625.9625.9225.9225.64-0.27%3,242
Jul 17, 202425.9326.0025.9325.9925.710.03%10,192
Jul 16, 202425.9325.9825.9325.9825.700.37%1,170
Jul 15, 202425.9125.9125.8725.8925.60-0.15%16,721
Jul 12, 202425.8925.9625.8925.9325.640.20%5,061
Jul 11, 202425.8725.8725.8525.8725.590.42%6,642
Jul 10, 202425.7325.7725.7325.7725.490.12%4,861
Jul 9, 202425.7125.7525.7125.7425.46-0.08%679
Jul 8, 202425.7525.7625.7425.7625.48-0.06%1,342
Jul 5, 202425.7125.7825.7125.7725.490.38%8,540
Jul 3, 202425.6125.6925.5925.6725.390.45%6,750
Jul 2, 202425.5425.5625.5325.5625.280.20%8,518
Jul 1, 202425.5625.5625.5025.5125.23-0.86%2,524
Jun 28, 202425.8025.8125.7325.7325.30-0.25%3,449
Jun 27, 202425.7825.7925.7825.7925.370.17%163
Jun 26, 202425.7525.7525.7525.7525.32-0.36%1,346
Jun 25, 202425.8025.8425.8025.8425.410.08%1,346
Jun 24, 202425.8025.8325.8025.8225.390.09%502
Jun 21, 202425.7725.8025.7725.8025.37-0.03%181
Jun 20, 202425.7525.8025.7525.8025.38-0.08%1,080
Jun 18, 202425.7925.8325.7625.8325.400.14%3,561
Jun 17, 202425.7925.8025.7325.7925.37-0.15%29,656
Jun 14, 202425.8325.8425.8125.8325.40-0.06%16,031
Jun 13, 202425.7725.8525.7725.8525.420.29%1,498
Jun 12, 202425.8225.8225.7725.7725.350.35%2,768
Jun 11, 202425.6525.6825.6025.6825.260.18%61,454
Jun 10, 202425.6125.6425.6125.6425.21-0.02%8,037
Jun 7, 202425.6525.6525.6425.6425.22-0.54%210
Jun 6, 202425.7325.7825.7325.7825.36-0.08%4,346
Jun 5, 202425.7425.8025.7125.8025.370.37%3,749
Jun 4, 202425.6825.7125.6825.7125.280.27%2,458
Jun 3, 202425.6325.6425.6325.6425.21-0.32%1,103
May 31, 202425.6925.7225.6925.7225.150.28%1,054
May 30, 202425.6325.6525.6325.6525.080.21%20,712
May 29, 202425.6125.6425.5925.5925.02-0.39%23,397
May 28, 202425.7925.7925.6825.6925.12-0.17%10,588
May 24, 202425.7325.7425.7325.7325.160.11%6,919
May 23, 202425.7125.7125.7125.7125.13-0.31%517,502
May 22, 202425.7925.8325.7725.7925.21-0.02%527,132
May 21, 202425.7925.7925.7925.7925.220.12%229
May 20, 202425.7725.7725.7625.7625.19-0.06%229
May 17, 202425.7925.7925.7825.7825.20-0.12%755
May 16, 202425.8125.8125.8125.8125.23-0.06%7,500
May 15, 202425.8225.8225.8225.8225.250.43%363
May 14, 202425.6725.7325.6725.7125.140.19%3,760
May 13, 202425.7025.7025.6625.6625.090.04%278
May 10, 202425.6525.6525.6525.6525.08-0.19%3,079
May 9, 202425.7025.7225.6825.7025.130.12%2,667
May 8, 202425.6725.6725.6725.6725.10-0.08%211
May 7, 202425.7025.7225.6925.6925.12-0.04%1,965
May 6, 202425.6725.7025.6625.7025.130.21%3,699
May 3, 202425.6325.6725.5725.6525.080.45%13,612