$25.06 -0.41 (%) SPDR SP EmMk Dv Shs - NYSE ARCA

Jun. 27, 2016 | 12:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDIV historical data

Date Open High Low Close Volume
6/24/201625.5525.9525.4225.47108,592
6/23/201626.6427.0526.6127.0323,075
6/22/201626.4226.5026.3226.3626,483
6/21/201626.2526.3726.1026.3331,655
6/20/201626.0726.2126.0126.0638,947
6/17/201625.4325.5025.3425.4845,071
6/16/201625.4725.7125.2325.7021,610
6/15/201625.8226.0025.7225.8523,664
6/14/201625.7825.8025.5125.6346,752
6/13/201625.6826.0225.6625.8085,969
6/10/201626.2126.2125.8825.9991,721
6/9/201626.5426.5926.4226.5554,044
6/8/201626.8326.9426.7926.8748,300
6/7/201626.5526.6826.5126.6353,517
6/6/201626.1426.4526.1426.4359,947
6/3/201625.9226.1225.8126.0971,881
6/2/201625.3025.5425.2825.5328,113
6/1/201625.2425.4325.2025.4126,565
5/31/201625.2525.4225.2425.3132,892
5/27/201625.3325.4125.1725.2114,637
5/26/201625.5125.5125.3325.4538,202
5/25/201625.2725.3825.2425.2628,300
5/24/201625.1925.2425.1525.2228,802
5/23/201624.9625.0024.8924.9020,667
5/20/201624.9025.0824.9024.9813,213
5/19/201624.6824.7224.4724.6144,838
5/18/201624.9525.2024.7624.8957,129
5/17/201625.1825.2725.0425.0772,989
5/16/201625.1625.2425.1425.1847,772
5/13/201625.3325.4625.0325.0638,806
5/12/201625.8025.8025.5025.6249,881
5/11/201625.6825.8525.6625.7535,191
5/10/201625.6025.7425.5625.7490,257
5/9/201625.5625.6025.1325.3337,764
5/6/201625.4925.7525.4925.6530,301
5/5/201625.9425.9425.5725.6620,382
5/4/201626.0126.0125.6625.6657,680
5/3/201626.3726.3726.1226.1649,559
5/2/201627.1427.1426.8626.9747,807
4/29/201627.0427.1126.8427.04197,198
4/28/201627.0127.3026.9127.04211,963
4/27/201626.9927.3126.9327.2631,598
4/26/201627.0227.1727.0127.1640,921
4/25/201626.9827.0826.8526.8878,450
4/22/201627.0827.1526.9526.9926,263
4/21/201627.4227.4227.1227.1732,400
4/20/201627.5327.6927.3927.5958,891
4/19/201627.4227.6627.4227.5740,539
4/18/201627.0227.3327.0227.2641,026
4/15/201627.1827.2627.1527.2140,876
4/14/201627.2927.2927.1827.25114,689
4/13/201627.2527.3327.1727.3350,479
4/12/201626.6926.9726.5126.9457,054
4/11/201626.4726.6726.4426.4740,766
4/8/201625.9926.1325.9726.0542,489
4/7/201625.5225.5625.3025.3672,858
4/6/201625.5625.8925.4925.8895,440
4/5/201625.9025.9825.8025.8453,531
4/4/201626.7026.7026.3926.41139,654
4/1/201626.2426.7826.2226.7846,383
3/31/201626.8526.9226.7026.74161,567
3/30/201626.7526.9026.6526.65106,053
3/29/201625.9526.3925.8226.3786,683
3/28/201625.9526.0725.8826.0619,249
3/24/201625.5925.8425.5325.8440,512
3/23/201626.0726.0725.7825.8329,806
3/22/201626.3426.5726.3026.4770,433
3/21/201626.3226.6026.3226.6051,417
3/18/201626.3226.4726.3226.4339,207
3/17/201626.0326.4325.9826.35504,022
3/16/201624.9625.6624.9625.6655,490
3/15/201625.2425.2425.0025.13618,129
3/14/201625.8926.0025.7225.8837,304
3/11/201625.8326.0425.8326.0470,807
3/10/201625.4525.5525.1225.49285,833
3/9/201625.4125.5625.3725.46121,756
3/8/201625.3725.4125.1225.28163,960
3/7/201625.2625.7225.2625.541,544,200
3/4/201625.1125.5425.1125.4636,724
3/3/201624.5824.9324.5524.9236,271
3/2/201624.0524.4624.0524.4634,455
3/1/201623.8224.2623.7724.24134,725
2/29/201623.4723.6523.4423.4452,398
2/26/201623.6223.6223.1823.1878,153
2/25/201623.4323.5823.3423.5764,036
2/24/201623.0023.3522.8723.3442,186
2/23/201623.6023.6523.4223.4428,668
2/22/201623.6723.8723.6723.8559,350
2/19/201623.2223.3923.1923.3359,676
2/18/201623.7323.8123.5723.58164,985
2/17/201623.3223.7023.3223.64268,653
2/16/201623.1423.3323.0923.2331,760
2/12/201622.4822.6222.3922.6037,647
2/11/201622.3322.4922.2522.4030,726
2/10/201622.7822.9522.7022.7140,118
2/9/201622.4922.7622.3222.5062,816
2/8/201622.7722.8022.5322.7635,831
2/5/201623.2323.2322.9823.0223,612
2/4/201623.2923.4423.0923.1633,958
2/3/201622.6423.0222.4223.0262,588
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center