$36.59 +0.09 (%) SPDR SP EmMk Dv Shs - NYSEARCA

Sep. 30, 2014 | 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
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
9/4/201441.1541.2140.8440.8741,453
9/3/201440.9341.0940.9041.0650,155
9/2/201440.5640.5640.2840.4357,150
8/29/201440.6840.6840.5240.54100,237
8/28/201440.5340.5540.3840.5540,476
8/27/201440.7741.0140.7741.0165,896
8/26/201440.6640.7440.6140.7443,303
8/25/201440.4840.5740.4840.5228,046
8/22/201440.5540.5540.2940.3934,192
8/21/201440.5140.5740.4740.5124,529
8/20/201440.3540.6340.3040.5439,056
8/19/201440.4540.6040.4540.6043,994
8/18/201440.2540.4440.2040.4282,757
8/15/201440.1440.2039.8040.05109,184
8/14/201440.0640.1439.9840.0228,167
8/13/201440.1840.3139.9840.0829,276
8/12/201439.9239.9739.7739.95108,590
8/11/201439.7140.0039.7140.0049,071
8/8/201439.3539.5739.2739.5650,670
8/7/201439.5939.6039.0639.1546,720
8/6/201439.5239.6639.3839.54107,517
8/5/201439.9039.9339.6039.6362,955
8/4/201440.2240.4940.1740.4638,179
8/1/201439.8640.0839.7239.9693,430
7/31/201440.0040.1439.6939.74133,500
7/30/201440.7340.7340.1340.35106,807
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
  • Showing 1-100 of 903 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center