$28.02 +0.12 (%) SPDR SP EmMk Dv Shs - NYSE ARCA

Sep. 28, 2016 | 02:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDIV historical data

Date Open High Low Close Volume
9/27/201627.7227.9327.6027.9077,984
9/26/201627.7927.8227.6227.6317,897
9/23/201628.1628.2227.9727.9734,044
9/22/201628.4628.5328.2328.29133,682
9/21/201627.8828.2927.7228.2338,739
9/20/201627.7527.7527.5427.5640,422
9/19/201627.5127.7427.4527.5128,602
9/16/201627.0727.1826.9327.1443,997
9/15/201627.7528.0427.5627.9743,260
9/14/201627.5927.7627.5127.5642,507
9/13/201627.7527.8327.3827.4871,056
9/12/201627.5828.2727.5828.20104,820
9/9/201628.4928.4927.9528.0136,304
9/8/201629.1129.1628.8828.9040,747
9/7/201629.2029.2029.0229.0939,283
9/6/201628.8429.2228.8329.2068,272
9/2/201628.4028.4428.2528.4043,616
9/1/201627.8328.0727.7828.0737,799
8/31/201628.1728.1727.8527.9476,231
8/30/201628.4428.4828.2528.3127,371
8/29/201628.1928.4828.1928.4423,489
8/26/201628.6828.9428.0928.2350,660
8/25/201628.5728.6528.4628.60192,694
8/24/201628.3928.6028.2728.5443,377
8/23/201629.1029.1128.5728.6169,924
8/22/201628.9828.9828.7828.8458,433
8/19/201629.1929.3829.0729.3851,468
8/18/201629.4829.5729.3829.4895,108
8/17/201629.2629.4429.0429.37118,788
8/16/201629.6329.6729.5129.5572,364
8/15/201629.6729.8829.6729.8490,025
8/12/201629.6329.7729.5129.6154,196
8/11/201629.4529.7929.4529.79127,739
8/10/201629.7429.7429.5429.6561,401
8/9/201629.5329.6529.5129.5798,815
8/8/201629.2729.4629.2729.3874,927
8/5/201628.9429.2128.9429.1449,544
8/4/201628.7428.9928.6928.8849,373
8/3/201628.1828.6228.1828.6033,415
8/2/201628.5628.6128.2228.36177,253
8/1/201628.7528.7928.6428.6578,243
7/29/201628.4328.7628.4128.7475,818
7/28/201628.3628.3928.1828.3715,419
7/27/201628.4028.5028.0228.3626,094
7/26/201628.2228.3228.1528.2284,485
7/25/201628.2128.2528.0528.1434,132
7/22/201628.1228.2828.0928.2529,632
7/21/201628.0728.2028.0128.1128,419
7/20/201628.0428.2128.0228.1423,072
7/19/201628.0028.1027.8227.9248,816
7/18/201627.8628.2327.8628.1964,740
7/15/201627.9328.0227.9027.9887,548
7/14/201627.9628.1027.9128.0226,644
7/13/201627.6227.7027.4427.6047,180
7/12/201627.5827.7427.5327.6486,847
7/11/201627.2627.4227.2627.3061,718
7/8/201626.7327.0126.7326.9946,518
7/7/201626.5526.6526.3326.3729,324
7/6/201626.2626.4926.0926.4645,431
7/5/201626.6926.6926.5526.6448,386
7/1/201627.0127.1626.9927.0789,310
6/30/201626.7826.9926.6926.9338,201
6/29/201626.4526.6526.4526.5899,407
6/28/201625.9026.0025.7525.9682,103
6/27/201625.3125.3124.8525.0783,303
6/24/201625.5525.9525.4225.47108,592
6/23/201626.6427.0526.6127.0323,075
6/22/201626.4226.5026.3226.3626,483
6/21/201626.2526.3726.1026.3331,655
6/20/201626.0726.2126.0126.0638,947
6/17/201625.4325.5025.3425.4845,071
6/16/201625.4725.7125.2325.7021,610
6/15/201625.8226.0025.7225.8523,664
6/14/201625.7825.8025.5125.6346,752
6/13/201625.6826.0225.6625.8085,969
6/10/201626.2126.2125.8825.9991,721
6/9/201626.5426.5926.4226.5554,044
6/8/201626.8326.9426.7926.8748,300
6/7/201626.5526.6826.5126.6353,517
6/6/201626.1426.4526.1426.4359,947
6/3/201625.9226.1225.8126.0971,881
6/2/201625.3025.5425.2825.5328,113
6/1/201625.2425.4325.2025.4126,565
5/31/201625.2525.4225.2425.3132,892
5/27/201625.3325.4125.1725.2114,637
5/26/201625.5125.5125.3325.4538,202
5/25/201625.2725.3825.2425.2628,300
5/24/201625.1925.2425.1525.2228,802
5/23/201624.9625.0024.8924.9020,667
5/20/201624.9025.0824.9024.9813,213
5/19/201624.6824.7224.4724.6144,838
5/18/201624.9525.2024.7624.8957,129
5/17/201625.1825.2725.0425.0772,989
5/16/201625.1625.2425.1425.1847,772
5/13/201625.3325.4625.0325.0638,806
5/12/201625.8025.8025.5025.6249,881
5/11/201625.6825.8525.6625.7535,191
5/10/201625.6025.7425.5625.7490,257
5/9/201625.5625.6025.1325.3337,764
5/6/201625.4925.7525.4925.6530,301
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center