$30.21 0.00 (%) SPDR Bf MLEM CB Shs - NYSEARCA

Oct. 21, 2014 | 11:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCD historical data

Date Open High Low Close Volume
10/20/201430.1830.2130.1830.214,052
10/17/201430.2230.2229.9829.98828
10/16/201429.9830.0229.9530.02720
10/15/201429.8829.8829.8829.88659
10/14/201429.9229.9229.9229.920
10/13/201429.9930.1529.9229.921,546
10/10/201430.1730.1729.9329.93615
10/9/201430.1830.1829.9929.99915
10/8/201430.0030.0030.0030.00268
10/7/201429.9530.0729.9530.001,500
10/6/201429.7029.7729.6929.704,526
10/3/201429.7329.7329.7329.73253
10/2/201429.9829.9829.9529.95714
10/1/201430.0830.0829.9230.073,991
9/30/201429.7330.0229.7330.022,556
9/29/201429.9529.9529.8629.941,371
9/26/201430.3630.3630.0430.064,735
9/25/201430.1030.2730.0730.124,155
9/24/201430.0130.1030.0030.055,703
9/23/201429.9530.0829.9429.9912,350
9/22/201430.1030.1029.9930.018,706
9/19/201429.8130.0429.8129.919,096
9/18/201430.0330.0329.8729.916,030
9/17/201429.8229.8229.7729.784,452
9/16/201430.0830.0830.0830.080
9/15/201430.0830.0830.0830.08101
9/12/201430.3230.4829.5629.8957,241
9/11/201430.3930.5330.2730.534,303
9/10/201430.3930.6930.3930.631,470
9/9/201430.4030.5930.4030.54421
9/8/201430.7430.7030.7030.702
9/5/201430.7130.7430.6230.741,764
9/4/201430.6430.6630.4730.532,716
9/3/201430.4030.7230.4030.46900
9/2/201430.4130.5330.4030.413,786
8/29/201430.7330.7330.7330.73418
8/28/201430.6630.6630.6630.66685
8/27/201430.8930.9230.7830.912,085
8/26/201431.0331.0330.6830.793,315
8/25/201430.5730.8430.5730.664,492
8/22/201430.5930.5930.5030.502,626
8/21/201430.4830.9730.4830.977,134
8/20/201430.6630.6830.4630.533,996
8/19/201430.5930.5930.5530.551,439
8/18/201430.4530.9730.4530.851,225
8/15/201430.4830.8430.4830.84375
8/14/201430.3430.3430.3430.340
8/13/201430.3430.3430.3430.340
8/12/201430.3430.3430.3430.34930
8/11/201430.2830.7830.2830.781,819
8/8/201430.6130.7430.6130.662,648
8/7/201430.6130.7930.5530.791,294
8/6/201430.4530.7530.4530.753,275
8/5/201430.9830.9830.2430.242,544
8/4/201430.7330.9630.2330.964,977
8/1/201431.1031.1030.8030.802,898
7/31/201431.0631.0630.4530.451,282
7/30/201431.2431.2430.7830.783,910
7/29/201431.1631.1631.0131.121,678
7/28/201431.0731.1230.9130.912,902
7/25/201431.0931.0931.0931.090
7/24/201430.5731.0930.5731.093,571
7/23/201430.9431.0030.9431.0047,854
7/22/201430.7731.2230.6230.6316,086
7/21/201430.5430.5430.5430.54448
7/18/201431.3131.4830.6931.184,105
7/17/201431.0031.1130.8330.835,374
7/16/201431.1331.1631.0231.164,482
7/15/201431.2531.2530.9231.102,795
7/14/201431.0331.0331.0331.030
7/11/201430.8331.2230.8331.031,856
7/10/201430.9030.9330.8230.821,852
7/9/201430.7230.9430.7230.943,670
7/8/201431.1831.2030.8731.135,018
7/7/201431.0331.0331.0331.030
7/3/201431.0331.0331.0331.030
7/2/201431.0331.0331.0331.031,752
7/1/201430.9030.9030.9030.90164
6/30/201430.8030.8030.7930.79838
6/27/201430.7330.8730.7330.872,121
6/26/201431.2031.2030.9631.152,193
6/25/201431.2331.2330.6130.874,014
6/24/201431.1531.2931.1531.292,608
6/20/201430.8531.0930.8531.093,054
6/19/201430.8530.8530.8230.823,414
6/18/201430.8731.0030.8730.952,760
6/17/201430.5030.7930.4730.753,902
6/16/201430.8830.8830.8830.880
6/13/201431.1731.1730.8830.881,428
6/12/201430.8930.9330.8330.934,637
6/11/201430.6630.7330.6630.731,629
6/10/201430.9831.0430.9230.964,704
6/9/201430.6630.7530.6630.7217,695
6/6/201430.7431.1830.6431.18104,838
6/5/201431.1531.4030.4530.55103,106
6/4/201431.2431.4531.1031.455,158
6/3/201430.9231.1330.9231.0811,973
6/2/201430.7331.0830.7231.0128,007
5/30/201430.5830.7330.5830.641,758
5/29/201430.9130.9130.9130.910
  • Showing 1-100 of 585 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center