$29.07 +0.57 (%) SPDR Bf MLEM CB Shs - NYSEARCA

Jan. 23, 2015 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCD historical data

Date Open High Low Close Volume
1/23/201529.0829.1028.5329.0721,521
1/22/201528.9428.9628.5028.5010,791
1/21/201528.0828.9927.9228.441,152
1/20/201528.8828.8828.8828.880
1/16/201529.0029.0028.8828.882,031
1/15/201529.1729.1728.7328.802,454
1/14/201528.9929.1728.7329.17527
1/13/201528.7428.9328.0228.741,741
1/12/201528.7028.7028.7028.700
1/9/201528.6728.8128.6028.706,329
1/8/201528.8228.8228.6628.661,289
1/6/201528.5928.5928.2528.452,038
1/5/201528.5028.9228.5028.872,414
1/2/201529.2029.2027.9728.4115,263
12/31/201428.3029.0028.3028.556,018
12/30/201428.1028.6728.1028.4141,632
12/29/201427.7328.6027.7028.4922,646
12/26/201428.3928.6628.3928.402,641
12/24/201428.5129.1928.5129.193,778
12/23/201429.1429.2128.5128.511,771
12/22/201429.0529.1628.5128.513,256
12/19/201428.8929.0527.9229.056,754
12/18/201428.7528.8828.0028.00963
12/17/201427.4827.6927.4427.69645
12/16/201428.4228.4227.1528.278,101
12/15/201428.2028.2027.9827.989,535
12/12/201428.8228.9527.8028.4014,265
12/11/201428.5028.8828.4628.467,862
12/10/201428.5428.7228.2428.729,273
12/9/201428.5229.1028.1629.0719,905
12/8/201429.6229.6228.8228.8912,230
12/5/201428.9529.7428.9529.74840
12/4/201429.1029.3529.1029.351,681
12/3/201429.2429.5029.2329.50557
12/2/201429.5629.5629.2229.335,189
12/1/201429.5529.5529.5529.55100
11/28/201429.8329.8329.8329.830
11/26/201429.8029.8329.8029.831,015
11/25/201429.7929.7929.7729.78979
11/24/201429.7530.2029.7530.20588
11/21/201430.0530.0530.0530.05300
11/20/201430.0430.0429.6029.604,418
11/19/201430.0430.0430.0430.04172
11/18/201429.5230.0429.5230.041,058
11/17/201430.2230.2229.3229.486,004
11/14/201430.2530.2530.2530.25794
11/13/201430.1030.1029.6229.621,923
11/12/201430.0130.0130.0130.010
11/11/201430.0230.0229.7730.011,400
11/10/201430.1830.1929.7929.802,175
11/7/201429.8929.8929.8929.890
11/6/201429.8929.8929.8929.89204
11/5/201430.2130.2130.2130.21176
11/4/201429.9829.9829.9029.933,043
11/3/201430.2130.2130.0030.002,869
10/31/201430.1730.4230.0330.409,058
10/30/201430.3630.3630.3630.360
10/29/201430.4030.4130.0530.367,209
10/28/201430.8830.8829.9830.242,715
10/27/201430.2630.2730.2130.271,804
10/24/201430.2530.2530.2530.25264
10/23/201429.7830.0729.7329.731,426
10/22/201430.2230.2230.2230.220
10/21/201430.2030.2330.2030.221,981
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
  • Showing 1-100 of 649 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center