Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

SPDR Loomis Sayles Opportunistic Bond ETF (OBND)

25.38
+0.17
+(0.68%)
At close: April 9 at 3:30:52 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202525.0225.3825.0225.3825.3813,800
Apr 8, 202525.3725.4025.2025.2025.203,700
Apr 7, 202525.5225.5225.3525.3525.3514,500
Apr 4, 202525.7125.7125.5325.5525.5549,700
Apr 3, 202525.8225.8225.7825.7825.788,000
Apr 2, 202525.8325.8325.7925.8125.814,200
Apr 1, 2025 0.13 Dividend
Apr 1, 202525.8325.8325.8025.8025.80400
Mar 31, 202525.8825.9125.8725.9125.781,200
Mar 28, 202525.9425.9425.8725.8925.765,300
Mar 27, 202525.8425.8425.8325.8325.701,200
Mar 26, 202525.8825.8825.8425.8425.712,800
Mar 25, 202525.8925.9125.8925.9125.781,100
Mar 24, 202525.9025.9225.8925.9225.795,800
Mar 21, 202525.9225.9525.9125.9225.794,100
Mar 20, 202525.9525.9525.9125.9225.7926,300
Mar 19, 202525.8525.9225.8325.9225.792,000
Mar 18, 202525.8325.8625.8325.8425.713,900
Mar 17, 202525.8325.8725.8225.8425.713,300
Mar 14, 202525.8125.8325.8125.8325.69900
Mar 13, 202525.7725.8225.7725.8125.683,000
Mar 12, 202525.8625.8625.8325.8325.70900
Mar 11, 202525.9725.9725.8725.8725.7410,000
Mar 10, 202525.9825.9825.9625.9625.821,400
Mar 7, 202525.9825.9925.9225.9425.811,300
Mar 6, 202525.9425.9425.9225.9225.783,400
Mar 5, 202526.0126.0125.9725.9725.845,700
Mar 4, 202526.0526.0526.0226.0225.892,600
Mar 3, 2025 0.14 Dividend
Mar 3, 202526.0226.0726.0226.0725.932,000
Feb 28, 202526.1426.1926.1426.1925.923,100
Feb 27, 202526.0926.0926.0826.0825.802,700
Feb 26, 202526.0926.1326.0926.1325.851,200
Feb 25, 202526.0526.0726.0526.0725.801,700
Feb 24, 202525.9525.9925.9525.9925.713,100
Feb 21, 202525.9425.9425.9425.9425.67600
Feb 20, 202525.9225.9325.9225.9225.66700
Feb 19, 202525.8925.9125.8725.9025.633,000
Feb 18, 202525.9025.9025.8725.8825.612,600
Feb 14, 202525.9425.9425.9325.9325.66900
Feb 13, 202525.8525.8825.8525.8825.611,100
Feb 12, 202525.7625.7825.7525.7725.512,300
Feb 11, 202525.7625.8725.7625.8625.5910,000
Feb 10, 202525.8125.8125.7825.7825.513,200
Feb 7, 202525.8025.8025.7725.7725.511,100
Feb 6, 202525.8525.8625.8525.8625.601,000
Feb 5, 202525.8525.8525.8525.8525.581,200
Feb 4, 202525.7125.7725.7125.7725.505,000
Feb 3, 2025 0.14 Dividend
Feb 3, 202525.7325.7325.7225.7225.45300
Jan 31, 202525.9225.9225.8525.8625.464,600
Jan 30, 202525.9025.9225.8925.9025.492,700
Jan 29, 202525.8625.8725.8225.8525.453,400
Jan 28, 202525.8725.8825.8725.8825.473,200
Jan 27, 202525.8525.9025.8525.8825.471,600
Jan 24, 202525.7925.8325.7925.8225.411,200
Jan 23, 202525.7725.7725.7725.7725.371,300
Jan 22, 202525.8225.8225.7925.7925.392,300
Jan 21, 202525.8025.8225.8025.8225.413,700
Jan 17, 202525.7525.7725.7525.7625.367,500
Jan 16, 202525.6725.7525.6725.7425.336,500
Jan 15, 202525.6625.6825.6225.6725.2714,400
Jan 14, 202525.5225.5425.5025.5425.149,600
Jan 13, 202525.5125.5225.4925.5125.11100,000
Jan 10, 202525.5725.5925.5425.5525.1515,100
Jan 8, 202525.6225.6525.6225.6525.258,100
Jan 7, 202525.6825.6825.6325.6325.23134,500
Jan 6, 202525.7425.7625.7425.7525.345,500
Jan 3, 202525.7425.9225.7425.7525.3523,100
Jan 2, 202525.7625.7625.6925.7525.346,400
Dec 31, 202425.7325.7325.6925.7125.309,200
Dec 30, 202425.7025.7325.7025.7225.3140,300
Dec 27, 202425.6825.6825.6525.6725.261,500
Dec 26, 202425.6925.6925.6925.6925.28100
Dec 24, 202425.6425.6725.6425.6725.271,100
Dec 23, 202425.6525.6625.6525.6525.251,200
Dec 20, 202425.7225.7825.7225.7325.325,900
Dec 19, 2024 0.12 Dividend
Dec 19, 202425.7025.7025.6725.6725.263,500
Dec 18, 202426.0026.0025.8325.8325.314,000
Dec 17, 202426.0026.0025.9926.0025.482,000
Dec 16, 202426.0026.0325.9926.0325.516,400
Dec 13, 202426.0226.0225.9925.9925.472,700
Dec 12, 202426.0826.0926.0526.0525.533,600
Dec 11, 202426.1526.1726.1026.1025.5810,900
Dec 10, 202426.1126.1126.1026.1125.592,200
Dec 9, 202426.1726.1726.1526.1525.62300
Dec 6, 202426.2026.2226.1926.2025.673,300
Dec 5, 202426.1026.1526.1026.1425.614,600
Dec 4, 202426.0726.1426.0726.1425.615,700
Dec 3, 202426.1326.1326.0926.1025.575,200
Dec 2, 2024 0.13 Dividend
Dec 2, 202425.9026.0725.9026.0325.51337,000
Nov 29, 202426.2026.2126.2026.2125.564,300
Nov 27, 202426.1226.1626.1226.1425.48200
Nov 26, 202426.0726.0826.0726.0825.43300
Nov 25, 202426.1126.1226.1026.1125.464,500
Nov 22, 202426.0026.0025.9725.9825.3320,300
Nov 21, 202425.9826.0025.9825.9825.331,800
Nov 20, 202425.9625.9725.9525.9625.323,900
Nov 19, 202425.9726.0025.9725.9825.332,000
Nov 18, 202425.9225.9525.9025.9525.30900
Nov 15, 202425.9125.9225.9125.9225.27300
Nov 14, 202425.9225.9625.8925.9625.3116,300
Nov 13, 202425.9625.9625.8925.8925.254,200
Nov 12, 202425.9725.9725.9025.9025.253,800
Nov 11, 202425.8325.9925.8325.9925.342,500
Nov 8, 202426.0026.0225.9826.0225.3819,500
Nov 7, 202425.9025.9425.8925.9425.292,700
Nov 6, 202425.8125.8225.7925.8225.171,200
Nov 5, 202425.8225.8825.8225.8825.23300
Nov 4, 202425.8725.8725.8425.8525.211,100
Nov 1, 2024 0.14 Dividend
Nov 1, 202425.9625.9825.7725.7825.1438,300
Oct 31, 202426.0726.0726.0626.0625.27300
Oct 30, 202426.1226.1326.0926.1025.313,800
Oct 29, 202426.0726.1026.0726.0925.314,100
Oct 28, 202426.0826.1326.0826.1125.338,500
Oct 25, 202426.1426.1626.1026.1125.3355,100
Oct 24, 202426.1026.1226.1026.1125.324,100
Oct 23, 202426.0826.0926.0526.0725.2917,200
Oct 22, 202426.1226.1226.1026.1225.3316,800
Oct 21, 202426.1926.1926.1426.1425.3515,800
Oct 18, 202426.2626.2726.2426.2425.4518,800
Oct 17, 202426.2626.2626.2326.2425.455,800
Oct 16, 202426.2926.3126.2926.3025.516,800
Oct 15, 202426.2526.2726.2526.2525.46600
Oct 14, 202426.1726.2026.1726.2025.42300
Oct 11, 202426.2026.2226.1926.2225.421,500
Oct 10, 202426.1826.2026.1826.2025.411,400
Oct 9, 202426.1726.1926.1726.1925.401,200
Oct 8, 202426.1826.1926.1726.1825.402,500
Oct 7, 202426.2026.2026.1726.1725.39300
Oct 4, 202426.2526.2626.2226.2425.453,100
Oct 3, 202426.3326.3326.3226.3225.53300
Oct 2, 202426.3426.3626.3426.3625.57200
Oct 1, 2024 0.13 Dividend
Oct 1, 202426.3926.3926.3726.3725.58900
Sep 30, 202426.5026.5126.4826.4825.551,000
Sep 27, 202426.4626.5026.4626.4725.5417,500
Sep 26, 202426.4626.4726.4326.4725.54700
Sep 25, 202426.4826.4826.4726.4725.5432,800
Sep 24, 202426.4826.5226.4826.5225.5931,600
Sep 23, 202426.4626.5126.4626.5025.588,100
Sep 20, 202426.4726.5226.4726.5125.583,600
Sep 19, 202426.4926.5326.4926.5225.599,200
Sep 18, 202426.4526.5226.4526.4625.532,400
Sep 17, 202426.5126.5126.5026.5025.585,800
Sep 16, 202426.4626.5026.4526.4925.561,300
Sep 13, 202426.4326.4926.4226.4825.55156,400
Sep 12, 202426.3826.4126.3726.4025.483,800
Sep 11, 202426.3726.4126.3726.4125.481,000
Sep 10, 202426.3726.4726.3726.4525.5222,500
Sep 9, 202426.3226.3826.3226.3825.469,200
Sep 6, 202426.4026.4226.3226.3325.4149,100
Sep 5, 202426.3026.3426.2526.3325.41179,500
Sep 4, 202426.2226.3926.2226.3225.39260,300
Sep 3, 2024 0.14 Dividend
Sep 3, 202426.1826.1826.1626.1725.252,900
Aug 30, 202426.3326.3326.2726.3025.255,400
Aug 29, 202426.2926.3326.2926.3225.263,200
Aug 28, 202426.3226.3226.3126.3125.25600
Aug 27, 202426.3226.3226.3226.3225.26100
Aug 26, 202426.3226.3226.3226.3225.26400
Aug 23, 202426.2726.3326.2726.3325.27300
Aug 22, 202426.2526.2526.2226.2325.18500
Aug 21, 202426.2826.2826.2826.2825.231,000
Aug 20, 202426.2326.2726.2326.2625.2118,500
Aug 19, 202426.1626.1926.1626.1925.14600
Aug 16, 202426.1626.1626.1626.1625.11400
Aug 15, 202426.1026.1226.0926.1225.0756,400
Aug 14, 202426.1226.1626.1226.1625.11600
Aug 13, 202426.0826.1126.0826.1125.063,500
Aug 12, 202425.9826.0125.9826.0124.976,700
Aug 9, 202426.0126.0126.0026.0024.962,500
Aug 8, 202425.9625.9725.9625.9724.933,100
Aug 7, 202425.9825.9825.9425.9424.90100
Aug 6, 202426.0026.0025.9625.9624.921,100
Aug 5, 202426.1126.1126.0426.0725.031,900
Aug 2, 202426.0926.1326.0826.1325.08500
Aug 1, 2024 0.15 Dividend
Aug 1, 202426.0126.0225.9926.0024.96300
Jul 31, 202426.0426.0825.9726.0824.892,500
Jul 30, 202425.9825.9925.9625.9824.79600
Jul 29, 202425.9725.9725.9325.9424.764,400
Jul 26, 202425.9425.9525.9325.9324.753,800
Jul 25, 202425.9125.9125.8825.8824.70400
Jul 24, 202425.9325.9325.8525.8624.694,000
Jul 23, 202425.9225.9325.9225.9324.75900
Jul 22, 202425.9225.9225.8825.9024.722,500
Jul 19, 202425.8925.8925.8925.8924.71100
Jul 18, 202425.9625.9625.9225.9224.743,200
Jul 17, 202425.9326.0025.9325.9924.8110,200
Jul 16, 202425.9325.9825.9325.9824.801,200
Jul 15, 202425.9125.9125.8725.8924.7116,700
Jul 12, 202425.8925.9625.8925.9224.745,100
Jul 11, 202425.8725.8725.8525.8724.706,600
Jul 10, 202425.7325.7625.7325.7624.594,900
Jul 9, 202425.7125.7525.7125.7424.56700
Jul 8, 202425.7525.7625.7425.7524.581,300
Jul 5, 202425.7125.7825.7025.7724.608,500
Jul 3, 202425.6125.6925.5925.6724.506,800
Jul 2, 202425.5425.5625.5325.5624.398,500
Jul 1, 2024 0.15 Dividend
Jul 1, 202425.5625.5625.5025.5024.342,500
Jun 28, 202425.8025.8125.7325.7324.423,400
Jun 27, 202425.7725.7925.7725.7924.48200
Jun 26, 202425.7525.7525.7525.7524.43-
Jun 25, 202425.8025.8425.8025.8424.521,300
Jun 24, 202425.8025.8325.8025.8224.50500
Jun 21, 202425.7725.8025.7725.8024.48200
Jun 20, 202425.7525.8025.7525.8024.491,100
Jun 18, 202425.7825.8325.7625.8324.513,600
Jun 17, 202425.7925.8025.7325.7924.4829,700
Jun 14, 202425.8325.8425.8125.8324.5116,000
Jun 13, 202425.7725.8425.7725.8424.531,500
Jun 12, 202425.8225.8225.7725.7724.462,800
Jun 11, 202425.6525.6825.6025.6824.3761,500
Jun 10, 202425.6125.6425.6125.6424.338,000
Jun 7, 202425.6525.6525.6425.6424.33200
Jun 6, 202425.7325.7825.7325.7824.474,300
Jun 5, 202425.7425.8025.7125.8024.493,700
Jun 4, 202425.6825.7025.6825.7024.402,500
Jun 3, 2024 0.15 Dividend
Jun 3, 202425.6425.6425.6425.6424.331,100
May 31, 202425.6825.7225.6825.7224.261,100
May 30, 202425.6325.6525.6325.6524.2020,700
May 29, 202425.6125.6425.5925.5924.1423,400
May 28, 202425.7925.7925.6725.6924.2410,600
May 24, 202425.7325.7425.7325.7324.286,900
May 23, 202425.7025.7025.7025.7024.25517,500
May 22, 202425.7925.8325.7725.7824.33527,100
May 21, 202425.7925.7925.7925.7924.33-
May 20, 202425.7725.7725.7625.7624.31200
May 17, 202425.7925.7925.7725.7724.32800
May 16, 202425.8125.8125.8125.8124.357,500
May 15, 202425.8225.8225.8225.8224.36400
May 14, 202425.6725.7325.6725.7124.263,800
May 13, 202425.7025.7025.6625.6624.21300
May 10, 202425.6525.6525.6525.6524.203,100
May 9, 202425.7025.7225.6825.7024.252,700
May 8, 202425.6725.6725.6725.6724.22200
May 7, 202425.7025.7225.6925.6924.242,000
May 6, 202425.6725.7025.6625.7024.253,700
May 3, 202425.6325.6725.5725.6524.2013,600
May 2, 202425.5325.5525.5125.5324.094,200
May 1, 2024 0.16 Dividend
May 1, 202425.4025.4225.3625.4223.9946,500
Apr 30, 202425.5625.5625.5225.5223.93600
Apr 29, 202425.5925.5925.5925.5924.00200
Apr 26, 202425.5225.5225.5225.5223.93100
Apr 25, 202425.4925.4925.4625.4923.902,800
Apr 24, 202425.5225.5225.5225.5223.94-
Apr 23, 202425.4825.5725.4725.5523.966,200
Apr 22, 202425.4825.4825.4625.4723.892,800
Apr 19, 202425.4525.4525.4225.4223.842,900
Apr 18, 202425.4125.4225.4025.4123.822,600
Apr 17, 202425.4525.4625.4325.4323.851,400
Apr 16, 202425.3725.3825.3725.3823.80400
Apr 15, 202425.4125.4325.4125.4323.85400
Apr 12, 202425.5525.5525.5525.5523.96-
Apr 11, 202425.5625.5625.5625.5623.97-
Apr 10, 202425.6025.6025.6025.6024.01200

Related Tickers