$25.67 +0.12 (%) SPDR SP EmMk Dv Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 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
12/2/201625.6625.8025.5925.6749,962
12/1/201625.7525.8125.4925.5582,385
11/30/201626.1326.1526.0326.07117,910
11/29/201626.1226.2426.0826.1591,755
11/28/201626.0926.3226.0926.2163,032
11/25/201625.9425.9825.9425.945,186
11/23/201625.8325.9525.7525.9245,586
11/21/201625.7325.8725.6825.8258,959
11/18/201625.4825.6525.4025.51179,022
11/17/201625.6625.7325.3625.41178,831
11/16/201625.3525.5425.3525.5152,892
11/15/201625.5525.8725.5525.73466,938
11/14/201625.3525.4125.1125.3385,426
11/11/201625.5925.6625.0725.58123,267
11/10/201626.6426.7225.9026.0475,228
11/9/201627.0627.3526.8927.13295,327
11/8/201627.6528.0627.5827.9341,476
11/7/201627.4127.7427.4127.71117,091
11/4/201626.9627.0726.8426.8761,925
11/3/201627.2927.4127.1527.2160,843
11/2/201627.4327.5627.2027.2878,853
11/1/201627.8427.8427.3027.4474,811
10/31/201627.8228.0127.8227.9231,994
10/28/201627.6027.6827.3727.5143,717
10/27/201627.9127.9527.7127.7327,949
10/26/201627.9128.0627.8127.8837,273
10/25/201627.9828.1927.9528.1134,847
10/24/201627.9627.9627.8327.9110,155
10/21/201627.5427.7027.5027.7037,922
10/20/201627.6727.8527.6727.7718,411
10/19/201627.8427.9727.7527.9422,878
10/18/201627.7127.8327.6127.8156,379
10/17/201627.2827.3627.2627.2647,306
10/14/201627.4227.4827.2027.2250,465
10/13/201627.0227.2926.8427.2052,022
10/12/201627.2027.3527.1327.2639,865
10/11/201627.4527.4727.1427.27226,441
10/10/201627.8828.0527.8827.96246,144
10/7/201627.9328.0227.6027.82270,917
10/6/201627.6427.9127.6427.8757,509
10/5/201627.8928.0527.8527.9835,009
10/4/201627.9427.9627.4727.54147,580
10/3/201627.7227.9627.6127.8834,334
9/30/201627.6727.7427.5627.6826,438
9/29/201627.9727.9827.4527.5376,653
9/28/201627.9228.0927.6728.0855,665
9/27/201627.7227.9327.6027.9077,984
9/26/201627.7927.8227.6227.6317,897
9/23/201628.1628.2227.9727.9734,044
9/22/201628.4628.5328.2328.29133,682
9/21/201627.8828.2927.7228.2338,739
9/20/201627.7527.7527.5427.5640,422
9/19/201627.5127.7427.4527.5128,602
9/16/201627.0727.1826.9327.1443,997
9/15/201627.7528.0427.5627.9743,260
9/14/201627.5927.7627.5127.5642,507
9/13/201627.7527.8327.3827.4871,056
9/12/201627.5828.2727.5828.20104,820
9/9/201628.4928.4927.9528.0136,304
9/8/201629.1129.1628.8828.9040,747
9/7/201629.2029.2029.0229.0939,283
9/6/201628.8429.2228.8329.2068,272
9/2/201628.4028.4428.2528.4043,616
9/1/201627.8328.0727.7828.0737,799
8/31/201628.1728.1727.8527.9476,231
8/30/201628.4428.4828.2528.3127,371
8/29/201628.1928.4828.1928.4423,489
8/26/201628.6828.9428.0928.2350,660
8/25/201628.5728.6528.4628.60192,694
8/24/201628.3928.6028.2728.5443,377
8/23/201629.1029.1128.5728.6169,924
8/22/201628.9828.9828.7828.8458,433
8/19/201629.1929.3829.0729.3851,468
8/18/201629.4829.5729.3829.4895,108
8/17/201629.2629.4429.0429.37118,788
8/16/201629.6329.6729.5129.5572,364
8/15/201629.6729.8829.6729.8490,025
8/12/201629.6329.7729.5129.6154,196
8/11/201629.4529.7929.4529.79127,739
8/10/201629.7429.7429.5429.6561,401
8/9/201629.5329.6529.5129.5798,815
8/8/201629.2729.4629.2729.3874,927
8/5/201628.9429.2128.9429.1449,544
8/4/201628.7428.9928.6928.8849,373
8/3/201628.1828.6228.1828.6033,415
8/2/201628.5628.6128.2228.36177,253
8/1/201628.7528.7928.6428.6578,243
7/29/201628.4328.7628.4128.7475,818
7/28/201628.3628.3928.1828.3715,419
7/27/201628.4028.5028.0228.3626,094
7/26/201628.2228.3228.1528.2284,485
7/25/201628.2128.2528.0528.1434,132
7/22/201628.1228.2828.0928.2529,632
7/21/201628.0728.2028.0128.1128,419
7/20/201628.0428.2128.0228.1423,072
7/19/201628.0028.1027.8227.9248,816
7/18/201627.8628.2327.8628.1964,740
7/15/201627.9328.0227.9027.9887,548
7/14/201627.9628.1027.9128.0226,644
7/13/201627.6227.7027.4427.6047,180
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center