$26.91 0.00 (%) SPDR SP EmMk Dv Shs - NYSEARCA

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDIV historical data

Date Open High Low Close Volume
8/31/201526.8626.9526.6326.91230,831
8/28/201526.8327.1326.8326.96211,040
8/27/201526.7527.0826.6227.05248,713
8/26/201525.9026.3325.7926.29104,936
8/25/201525.7427.8225.4025.40222,190
8/24/201525.8825.9424.0225.24245,999
8/21/201526.7226.9126.3426.40348,242
8/20/201526.9127.2126.9127.12133,581
8/19/201527.3327.4826.9527.17188,986
8/18/201527.7027.7027.5027.60205,483
8/17/201527.9527.9527.7527.88146,714
8/14/201528.3028.3428.1828.18140,564
8/13/201528.3528.3628.1628.25230,887
8/12/201528.3428.4028.2828.37722,020
8/11/201528.7028.7328.4528.71278,754
8/10/201528.8029.1728.7229.13169,106
8/7/201528.7128.8128.6628.6984,332
8/6/201528.9429.0028.7328.81180,472
8/5/201529.4029.5029.1529.15187,608
8/4/201529.4129.6529.3229.36242,927
8/3/201529.6429.7729.4329.50224,140
7/31/201530.0530.1729.9530.17317,832
7/30/201529.9229.9629.7129.8670,180
7/29/201529.8830.2429.8830.1927,289
7/28/201529.9130.0429.7830.0271,957
7/27/201529.8429.9329.6829.7172,857
7/24/201530.6130.6130.2130.3550,002
7/23/201531.1131.2230.8630.9026,988
7/22/201531.4631.4631.2331.2992,587
7/21/201531.6531.8131.5631.7444,444
7/20/201531.7331.7531.5231.6729,397
7/17/201532.2032.2231.9731.9952,929
7/16/201532.1632.2032.0332.1172,603
7/15/201531.8031.9131.7731.7937,520
7/14/201531.8732.1231.8632.0559,809
7/13/201531.8332.0031.7932.0049,823
7/10/201531.6331.8131.4931.7336,801
7/9/201531.1231.3731.0131.0163,627
7/8/201530.8330.8330.4930.50100,833
7/7/201531.3331.4530.9431.45152,850
7/6/201531.9931.9931.5731.7346,303
7/2/201532.6532.7532.5732.6354,589
7/1/201532.8932.9232.5532.60127,104
6/30/201532.8432.8932.6332.7349,980
6/29/201532.6432.6432.3232.3295,599
6/26/201532.7032.9832.7032.8937,462
6/25/201533.1533.1532.9332.9653,550
6/24/201533.3133.3733.0733.0778,425
6/23/201533.2633.3733.2633.3724,979
6/22/201533.0933.1933.0233.1281,422
6/19/201532.9432.9432.7332.7338,832
6/18/201533.6833.9333.6533.7450,817
6/17/201533.2533.4532.9633.3247,656
6/16/201533.1633.2533.1233.2197,201
6/15/201533.1933.3133.1833.2742,300
6/12/201533.7433.7433.5133.6223,784
6/11/201533.7433.8433.6433.8048,083
6/10/201533.7934.0133.7933.8689,934
6/9/201533.5933.6933.4133.4463,096
6/8/201533.7933.7933.6233.7377,754
6/5/201533.5633.7533.4633.5861,217
6/4/201534.0034.0333.6833.6967,158
6/3/201534.2934.3734.1934.2558,653
6/2/201534.1034.5234.1034.4454,305
6/1/201534.4334.4334.0734.1458,058
5/29/201534.4034.4734.1834.2063,336
5/28/201534.8934.9734.7434.9727,636
5/27/201535.0735.3534.9435.3426,288
5/26/201535.3035.3334.9635.0156,174
5/22/201535.6335.6335.4135.57138,707
5/21/201535.7235.7735.6535.6528,122
5/20/201535.7936.0135.7335.8923,062
5/19/201536.0336.0335.8535.8559,094
5/18/201536.1736.2236.0036.0213,979
5/15/201536.1536.4236.1436.3845,102
5/14/201536.1636.2836.0436.2817,187
5/13/201536.0936.1835.8235.8339,638
5/12/201535.5735.9935.5735.8996,852
5/11/201536.2836.2835.8935.8920,633
5/8/201536.4836.5636.3536.4259,023
5/7/201535.9435.9435.6635.8540,078
5/6/201536.5936.5936.2236.3154,920
5/5/201536.5336.7136.5136.6155,890
5/4/201536.5936.6836.5236.6428,225
5/1/201536.4136.5136.2336.4662,723
4/30/201536.4536.4536.1736.2781,843
4/29/201536.3036.4636.2336.2345,661
4/28/201536.5836.7636.5836.6661,358
4/27/201536.5036.6436.4736.5354,144
4/24/201536.0936.3236.0936.2449,325
4/23/201535.3035.9735.3035.9177,334
4/22/201535.2635.5335.1735.4950,758
4/21/201535.0835.1634.8934.9555,670
4/20/201534.9435.0234.8134.9066,700
4/17/201534.9135.0734.8435.0448,828
4/16/201535.2535.6035.1935.5052,904
4/15/201534.8435.1634.8335.1550,553
4/14/201534.8235.0334.7634.9555,801
4/13/201535.0035.0534.7434.7550,335
4/10/201534.8034.8734.7534.8744,859
  • Showing 1-100 of 1,132 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!