$22.71 +0.21 (%) SPDR SP EmMk Dv Shs - NYSEARCA

Feb. 10, 2016 | 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
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
2/2/201622.6222.6622.3322.3347,095
2/1/201622.7423.0922.7423.07145,382
1/29/201622.7823.1322.7523.13111,594
1/28/201622.1422.2322.0522.2063,519
1/27/201621.7521.9721.6321.69159,264
1/26/201621.4921.7421.4821.70234,337
1/25/201621.5721.6121.3621.3635,230
1/22/201621.5621.6221.4621.6158,908
1/21/201620.8021.1320.6820.90306,995
1/20/201621.0421.1320.6321.00395,955
1/19/201621.6621.6621.3221.40194,429
1/15/201621.2521.3420.9621.1657,259
1/14/201621.8422.1021.6622.01181,232
1/13/201622.1822.2321.7321.74105,178
1/12/201622.0022.0821.7321.90278,786
1/11/201621.9622.0121.5921.7758,989
1/8/201622.2522.2821.8521.8665,605
1/7/201622.0522.2921.9521.9632,572
1/6/201622.6222.7622.5622.6743,299
1/5/201623.0423.0722.9523.0238,278
1/4/201623.0323.0422.8623.0170,358
12/31/201523.8923.8923.7123.7299,180
12/30/201523.9123.9823.7923.80244,951
12/29/201524.4024.4024.2224.24150,208
12/28/201524.3124.4124.2924.36214,721
12/24/201524.4524.4824.3524.3847,175
12/23/201524.2124.4224.2124.4288,104
12/22/201523.9124.0923.9124.05166,512
12/21/201524.0124.0423.7823.95103,679
12/18/201524.2524.2523.9923.99111,255
12/17/201524.5324.6324.3324.3360,736
12/16/201524.2224.6224.1124.4796,054
12/15/201524.1324.2924.0924.19168,628
12/14/201523.5823.6223.4023.6287,458
12/11/201523.6023.6023.3023.3088,985
12/10/201524.3724.3724.0524.0557,349
12/9/201524.6824.9124.4324.57224,756
12/8/201524.5724.6624.4324.62255,357
12/7/201525.2325.2824.9925.04234,269
12/4/201525.1125.4425.1125.3670,211
12/3/201525.4425.5125.2525.2953,273
12/2/201525.3625.4725.2425.2681,685
12/1/201525.4325.5625.4325.5153,015
11/30/201525.3525.3525.1325.24199,352
11/27/201525.6225.6225.4725.489,262
11/25/201525.8425.8425.6925.77186,497
11/24/201525.9326.1225.8726.0837,899
11/23/201526.2526.3026.0826.12230,807
11/20/201526.3826.5026.3126.32213,589
11/19/201526.0926.2826.0926.24311,258
11/18/201525.7225.9925.7225.9984,720
11/17/201525.8725.9125.7025.7883,520
11/16/201525.4525.8525.4525.84204,318
11/13/201525.5825.6325.4125.4150,321
11/12/201525.8725.9725.7425.7564,773
11/11/201526.2626.2726.0426.15269,263
11/10/201526.0826.2126.0026.18145,218
11/9/201526.4326.4326.1026.14119,497
11/6/201526.6326.7726.5026.7751,705
11/5/201527.2427.3527.1427.2843,352
11/4/201527.5127.5527.1827.1978,452
11/3/201526.9127.3626.8527.3146,265
10/30/201526.4226.4926.3826.45120,852
10/29/201526.1926.3526.1926.2524,153
10/28/201526.8426.9926.4026.57160,120
10/27/201526.8926.9526.7826.85203,360
10/26/201527.3127.3127.1227.1226,594
10/23/201527.3827.4427.2427.3087,547
10/22/201527.0927.3327.0927.3151,632
10/21/201526.9226.9226.7426.7462,461
10/20/201527.1027.2127.0927.1459,067
10/19/201527.2227.2427.0927.1455,658
10/16/201527.4327.5027.3227.4822,194
10/15/201527.4327.6027.3027.5843,017
10/14/201526.9727.1826.9727.1194,074
10/13/201526.8827.1126.8026.8066,011
10/12/201527.4227.4227.1527.16115,785
10/9/201527.2927.5127.2227.2648,080
10/8/201526.7127.2026.6827.1380,084
10/7/201526.6326.8826.5326.6856,662
10/6/201526.0126.2425.9526.1743,948
10/5/201525.8826.1625.8826.13105,967
10/2/201525.0025.7524.9825.7395,521
10/1/201525.2525.3024.9325.0844,347
9/30/201525.0425.0624.8425.0191,641
9/29/201524.2924.5524.2624.4255,662
9/28/201524.7224.7224.2724.2752,134
9/25/201525.1525.1624.8924.9343,183
9/24/201524.6725.0024.5024.9959,819
9/23/201525.3625.5125.1125.1383,206
9/22/201525.5725.6225.3525.5374,040
9/21/201526.1626.1625.9425.9936,586
9/18/201526.6226.6626.2426.2849,340
9/17/201527.0727.6226.9827.2051,405
  • Showing 1-100 of 1,243 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center