$33.76 -0.66 (%) SPDR SP EmMk Dv Shs - NYSEARCA

Jan. 30, 2015 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDIV historical data

Date Open High Low Close Volume
1/29/201534.4534.5234.1734.4269,588
1/28/201534.7634.8034.3234.40128,645
1/27/201534.6134.9134.6134.8399,767
1/26/201534.9735.1534.9035.0291,104
1/23/201535.2035.3135.0635.0865,987
1/22/201535.0035.4534.8735.4398,330
1/21/201534.3334.7734.3334.74291,082
1/20/201534.1934.1933.9734.1587,951
1/16/201533.9734.3033.8734.3096,439
1/15/201534.4134.4333.9534.01152,147
1/14/201534.0034.2133.9134.1772,982
1/13/201534.4034.5634.0334.2790,829
1/12/201534.2734.2733.9434.06212,005
1/9/201534.5934.5934.2834.4437,511
1/8/201534.4634.8134.4634.73813,956
1/6/201533.7733.8533.3733.42116,216
1/5/201533.8933.9033.5733.63110,925
1/2/201534.1534.1533.8033.9247,129
12/31/201434.2234.2934.0634.11184,376
12/30/201434.1334.3034.1234.21183,080
12/29/201434.1434.3134.0734.12191,432
12/26/201434.3034.3534.1834.2454,591
12/24/201434.0134.1233.9234.0799,929
12/23/201434.2134.2133.9433.99209,210
12/22/201434.1634.3234.1434.28127,867
12/19/201433.9134.0933.7033.93150,893
12/18/201434.2434.3833.9934.16108,571
12/17/201433.3034.3033.3033.95189,722
12/16/201433.1233.7432.9333.23305,043
12/15/201434.0134.1533.3533.47196,676
12/12/201434.4634.4734.0234.02148,636
12/11/201434.4534.6434.3334.37102,632
12/10/201435.1035.1134.5534.58130,952
12/9/201435.1035.1034.9235.09105,181
12/8/201435.7035.7035.2435.3788,014
12/5/201435.8735.9235.7035.88100,238
12/4/201436.1636.2036.0636.1167,167
12/3/201436.0936.2236.0636.1381,732
12/2/201436.0036.0835.8535.8573,411
12/1/201435.9536.0035.7035.8070,035
11/28/201436.5236.5236.1536.1932,115
11/26/201436.6336.6836.5236.6656,905
11/25/201436.4736.6536.3236.33130,849
11/24/201436.3436.5836.2936.40172,183
11/21/201436.3236.6236.2636.54164,308
11/20/201435.5835.7335.5535.6386,155
11/19/201435.6235.8435.4935.6676,885
11/18/201435.5135.6935.4835.67168,024
11/17/201435.6235.6435.4635.5272,363
11/14/201435.5435.8335.5135.83155,685
11/13/201435.8635.9535.5435.62252,038
11/12/201435.7535.9435.6435.75572,596
11/11/201435.7535.9235.6835.87114,997
11/10/201436.0036.0135.7435.7879,335
11/7/201435.6135.7735.5835.7434,156
11/6/201435.8535.8535.5035.5347,960
11/5/201436.1736.1735.8436.0379,246
11/4/201436.5036.5436.3336.5194,236
11/3/201436.5336.6136.3936.4555,408
10/31/201436.6936.7136.4836.5046,787
10/30/201436.3836.6736.2636.60106,621
10/29/201436.4336.5636.0436.1878,335
10/28/201435.8136.2535.8136.1982,002
10/27/201435.2035.4735.2035.38198,581
10/24/201435.5636.0235.5435.88104,190
10/23/201435.6235.7535.5135.5696,432
10/22/201435.9835.9835.5835.60219,021
10/21/201435.9536.1935.9036.06117,600
10/20/201435.8435.9835.6835.9859,168
10/17/201435.9936.1435.7236.0271,349
10/16/201435.1435.9635.1435.74444,290
10/15/201435.9336.0435.2135.88564,242
10/14/201436.3136.6536.1736.3972,713
10/13/201436.3036.6136.1936.19120,106
10/10/201436.2036.2835.7735.80106,837
10/9/201436.8636.9336.4236.42120,988
10/8/201436.6337.0636.2237.03101,234
10/7/201436.5936.7336.4536.45139,812
10/6/201437.0337.0336.6436.6569,300
10/3/201436.1636.4136.0936.3559,627
10/2/201436.1036.2435.6336.02290,393
10/1/201436.5736.5735.9235.92163,146
9/30/201436.4636.6336.2736.5985,185
9/29/201436.4836.7236.1136.5050,460
9/26/201437.1337.3437.0937.2768,274
9/25/201437.2937.2936.9737.00108,659
9/24/201437.5737.8637.4937.7964,896
9/23/201437.4337.7737.3937.39532,628
9/22/201437.8737.8737.3937.49282,223
9/19/201438.6038.6038.0438.1857,243
9/18/201439.1739.3239.1339.1529,092
9/17/201439.7239.7239.1439.2359,324
9/16/201439.2239.8839.2139.6860,870
9/15/201439.3039.3239.0739.2144,298
9/12/201439.6739.6739.3139.4129,552
9/11/201439.7639.8239.7239.7646,853
9/10/201439.8740.0939.7640.0661,729
9/9/201440.3840.4039.9140.1140,193
9/8/201441.0041.0040.5640.5869,298
9/5/201440.9841.1940.9241.1955,712
  • Showing 1-100 of 985 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center