SPDR SP EmMk Dv Shs  $40.70

down -0.40


29/7/2014 04:00 PM  |  NYSEARCA : EDIV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDIV historical data

Date Open High Low Close Volume
7/29/201441.0541.0540.6640.7053,270
7/28/201440.8841.1440.7841.1068,517
7/25/201440.8740.9940.7440.9294,867
7/24/201440.9741.1940.9741.14108,697
7/23/201440.8640.9340.7740.9190,588
7/22/201440.6740.7740.6540.7358,597
7/21/201440.1340.4240.0340.4092,148
7/18/201439.9840.1939.9140.14101,481
7/17/201440.1740.2339.6239.65105,439
7/16/201440.5240.6440.3340.4852,588
7/15/201440.4340.4740.2340.3868,986
7/14/201440.3940.4940.3640.4335,503
7/11/201440.2140.3340.1440.3126,569
7/10/201439.9840.3339.8840.2575,379
7/9/201440.2540.4340.1440.4034,139
7/8/201440.4740.4740.1640.2782,378
7/7/201440.3340.3840.1940.3839,335
7/3/201440.1440.4740.0040.4728,054
7/2/201440.3040.3540.0840.1642,659
7/1/201440.1940.3440.1540.2047,672
6/30/201440.2540.3240.0540.0935,802
6/27/201440.1040.2640.0140.1431,499
6/26/201440.1340.1539.9640.0631,480
6/25/201440.0640.1039.8840.1034,676
6/24/201440.1740.2939.8339.8565,720
6/20/201440.0940.3240.0440.3161,904
6/19/201441.2341.2841.0041.0036,636
6/18/201440.7341.2740.6741.2536,700
6/17/201440.8140.8940.7540.8945,694
6/16/201440.8540.8940.6240.7943,359
6/13/201440.7940.9940.7440.9443,434
6/12/201440.9841.0140.6440.6432,351
6/11/201440.8440.8640.7040.8127,409
6/10/201440.9141.1040.8541.0979,516
6/9/201440.7140.8840.6040.8444,431
6/6/201440.6040.7040.4040.5548,458
6/5/201440.2340.3940.1340.3544,321
6/4/201439.9740.0639.9239.9748,993
6/3/201440.0340.2139.9940.1532,342
6/2/201439.9140.0639.8639.9342,520
5/30/201440.1340.1339.7539.7838,313
5/29/201440.0040.2340.0040.1547,009
5/28/201439.8439.9339.6739.8936,795
5/27/201439.8539.9039.6039.75129,323
5/23/201439.9640.0239.8839.9732,077
5/22/201440.0040.0739.7839.9930,614
5/21/201439.6439.8839.6439.7959,908
5/20/201439.4239.7239.4239.5337,131
5/19/201439.8039.9039.6539.8757,518
5/16/201439.5239.7939.5139.7834,874
5/15/201439.7939.7939.2639.4043,638
5/13/201439.7239.8139.6539.7331,091
5/12/201439.5339.6439.4839.6092,374
5/8/201439.7639.8439.6039.6391,237
5/7/201439.4739.8739.4239.8727,881
5/6/201439.4839.7639.4839.6336,380
5/5/201439.6039.6339.4239.5643,044
5/2/201439.4639.6639.4039.6554,423
5/1/201439.2239.5139.2239.4647,624
4/30/201439.0739.4339.0139.4346,263
4/29/201439.1639.4939.1639.3076,515
4/28/201438.8939.0438.7138.9454,350
4/25/201438.9738.9738.6438.7254,425
4/24/201439.4439.4439.1039.2747,157
4/23/201439.3239.3239.1139.2333,763
4/22/201439.5339.6239.4439.5190,169
4/21/201439.7039.7139.3939.5370,530
4/17/201439.3839.7539.2639.6535,140
4/16/201439.3039.3739.1039.2237,814
4/15/201439.2639.2638.6039.02169,889
4/14/201439.3539.4839.2139.3167,628
4/11/201439.0639.4139.0639.2765,337
4/10/201439.5239.6239.0839.0839,177
4/9/201439.1839.4838.9439.4185,160
4/8/201439.0839.4039.0439.1290,555
4/7/201438.6938.7538.5438.7470,349
4/4/201438.8238.9838.4538.50473,045
4/3/201438.5038.5038.1638.33139,738
4/2/201438.3338.6338.2438.63112,514
4/1/201438.4138.4138.1838.2851,908
3/31/201438.1138.2938.0338.08152,459
3/28/201437.7938.0637.7937.8692,719
3/27/201437.3037.7037.2637.70105,780
3/26/201437.0537.2637.0237.04145,834
3/25/201436.6936.8936.6636.8692,656
3/24/201436.3436.4536.1636.3645,643
3/21/201436.1236.4436.0036.0965,939
3/20/201435.7136.1335.6436.0038,937
3/19/201436.1136.2935.7135.7956,425
3/18/201435.9036.3335.9036.3174,208
3/17/201435.6335.9435.6335.8667,922
3/14/201435.1935.4135.1835.3236,411
3/13/201435.5835.7334.9835.11106,331
3/12/201435.1335.3735.0635.3646,100
3/11/201435.8235.8235.2335.24167,350
3/10/201435.8535.9935.5235.6985,737
3/7/201436.5036.5036.0036.21122,157
3/6/201436.7536.9836.4936.8151,456
3/5/201436.4036.4536.2236.4540,748
3/4/201436.2936.5036.2636.3165,638
Trading Center