$33.95 +0.72 (%) SPDR SP EmMk Dv Shs - NYSEARCA

Dec. 17, 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
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
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
  • Showing 1-100 of 958 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center