$34.20 -0.77 (%) SPDR SP EmMk Dv Shs - NYSEARCA

May. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDIV historical data

Date Open High Low Close Volume
5/29/201534.4034.4734.1834.2063,336
5/28/201534.8934.9734.7434.9727,636
5/27/201535.0735.3534.9435.3426,288
5/26/201535.3035.3334.9635.0156,174
5/22/201535.6335.6335.4135.57138,707
5/21/201535.7235.7735.6535.6528,122
5/20/201535.7936.0135.7335.8923,062
5/19/201536.0336.0335.8535.8559,094
5/18/201536.1736.2236.0036.0213,979
5/15/201536.1536.4236.1436.3845,102
5/14/201536.1636.2836.0436.2817,187
5/13/201536.0936.1835.8235.8339,638
5/12/201535.5735.9935.5735.8996,852
5/11/201536.2836.2835.8935.8920,633
5/8/201536.4836.5636.3536.4259,023
5/7/201535.9435.9435.6635.8540,078
5/6/201536.5936.5936.2236.3154,920
5/5/201536.5336.7136.5136.6155,890
5/4/201536.5936.6836.5236.6428,225
5/1/201536.4136.5136.2336.4662,723
4/30/201536.4536.4536.1736.2781,843
4/29/201536.3036.4636.2336.2345,661
4/28/201536.5836.7636.5836.6661,358
4/27/201536.5036.6436.4736.5354,144
4/24/201536.0936.3236.0936.2449,325
4/23/201535.3035.9735.3035.9177,334
4/22/201535.2635.5335.1735.4950,758
4/21/201535.0835.1634.8934.9555,670
4/20/201534.9435.0234.8134.9066,700
4/17/201534.9135.0734.8435.0448,828
4/16/201535.2535.6035.1935.5052,904
4/15/201534.8435.1634.8335.1550,553
4/14/201534.8235.0334.7634.9555,801
4/13/201535.0035.0534.7434.7550,335
4/10/201534.8034.8734.7534.8744,859
4/9/201534.8235.0134.8134.9058,618
4/8/201534.8234.9034.6234.7334,990
4/7/201534.4434.5434.3134.3532,860
4/6/201534.3934.7434.3934.5343,085
4/2/201533.8934.1833.8734.1135,715
4/1/201533.5433.7133.3933.6346,575
3/31/201533.2433.3433.1233.2856,631
3/30/201533.1733.4333.1333.4053,690
3/27/201533.0433.0532.8632.9067,259
3/26/201533.2633.3132.9233.0135,021
3/25/201533.7633.7633.1633.1954,467
3/24/201533.8033.8133.6833.7439,687
3/23/201533.3033.6233.2833.5464,463
3/20/201532.8133.3332.8133.22165,192
3/19/201532.7232.8632.4932.5486,798
3/18/201532.3333.2732.3033.0881,855
3/17/201532.0032.4431.9232.4183,621
3/16/201532.0832.1031.9632.0451,962
3/13/201532.0132.0131.6631.8943,059
3/11/201531.8431.9731.8231.9248,276
3/10/201532.0532.1431.8231.82209,218
3/9/201532.8132.8232.4932.5068,692
3/6/201533.1633.1632.8232.9273,212
3/5/201533.5433.6033.3933.5034,781
3/4/201533.8733.8733.4833.6884,780
3/3/201534.2634.2834.0934.1172,336
3/2/201534.5634.5634.3034.40232,193
2/27/201534.5734.7534.5434.5735,498
2/26/201534.4534.4734.2734.4336,236
2/25/201534.3934.4934.2734.40161,501
2/24/201534.3434.6834.1734.5842,881
2/23/201534.2934.3034.0734.1361,578
2/20/201534.1534.5334.1534.4932,160
2/19/201534.4234.5434.3034.3954,205
2/18/201534.3634.6234.3034.6146,205
2/17/201534.5934.6034.3034.5763,019
2/13/201534.2334.7634.2334.7563,336
2/12/201533.7034.1233.7034.1235,131
2/11/201533.3833.3833.1133.3260,731
2/10/201533.8533.8533.5033.5496,344
2/9/201533.8634.0833.7734.0439,706
2/6/201534.0934.2033.8333.88124,097
2/5/201534.2234.5834.2234.5771,959
2/4/201534.4634.4734.1234.12112,495
2/3/201534.3134.7234.3134.7256,113
2/2/201533.9134.2433.7734.10119,649
1/30/201533.8133.9133.5633.63129,268
1/29/201534.4534.5234.1734.4269,588
1/28/201534.7634.8034.3234.40128,645
1/27/201534.6134.9134.6134.8399,767
1/26/201534.9735.1534.9035.0291,104
1/23/201535.2035.3135.0635.0865,987
1/22/201535.0035.4534.8735.4398,330
1/21/201534.3334.7734.3334.74291,082
1/20/201534.1934.1933.9734.1587,951
1/16/201533.9734.3033.8734.3096,439
1/15/201534.4134.4333.9534.01152,147
1/14/201534.0034.2133.9134.1772,982
1/13/201534.4034.5634.0334.2790,829
1/12/201534.2734.2733.9434.06212,005
1/9/201534.5934.5934.2834.4437,511
1/8/201534.4634.8134.4634.73813,956
1/6/201533.7733.8533.3733.42116,216
1/5/201533.8933.9033.5733.63110,925
1/2/201534.1534.1533.8033.9247,129
  • Showing 1-100 of 1,067 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center