$26.15 +0.07 (%) SPDR Bf MLEM CB Shs - NYSEARCA

Feb. 12, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCD historical data

Date Open High Low Close Volume
2/12/201626.1626.1726.1526.155,762
2/11/201625.9626.3025.9626.082,156
2/10/201626.5526.7226.2026.201,227
2/9/201626.2226.2226.2226.22172
2/8/201626.2326.3026.2326.301,027
2/5/201626.1526.6526.1526.49996
2/4/201626.2226.2226.2226.22136
2/3/201626.7026.7026.1426.19597
2/2/201626.1026.7026.0726.702,336
2/1/201626.6426.6426.4026.64613
1/29/201626.2726.5426.2726.54508
1/28/201626.1826.5226.1726.257,128
1/27/201626.7626.7626.7626.760
1/26/201626.2926.7626.2926.76622
1/25/201625.9325.9325.9325.930
1/22/201625.9526.1925.9325.934,038
1/21/201626.4826.4825.7925.79978
1/20/201625.8225.8225.6825.68248
1/19/201625.8126.6725.8126.3515,095
1/15/201626.3726.3725.9125.912,285
1/14/201626.0826.8726.0826.671,427
1/13/201626.3226.5926.1726.595,563
1/12/201626.5326.6026.3526.351,244
1/11/201626.2126.5026.2126.50790
1/8/201627.0927.0926.3626.361,028
1/7/201626.9926.9926.9926.99819
1/6/201626.5226.5226.5226.520
1/5/201626.8426.8426.4026.521,198
1/4/201626.3726.4926.3326.481,339
12/31/201526.3226.9926.3226.993,199
12/30/201526.3926.5926.3926.591,033
12/29/201527.0027.0027.0027.000
12/28/201526.6527.0826.6527.003,503
12/24/201526.9726.9726.9726.97982
12/23/201526.5727.1926.5727.1726,124
12/22/201526.4826.7826.4826.501,129
12/21/201526.5727.0526.4426.813,465
12/18/201527.3227.3227.3227.32290
12/17/201527.2027.2026.7726.773,321
12/16/201527.1727.1727.1527.152,558
12/15/201526.7027.0226.7026.907,742
12/14/201526.7027.0326.6326.955,041
12/11/201527.2927.2926.5826.801,331
12/10/201527.5227.5227.1927.19814
12/9/201527.5127.5126.9226.921,361
12/8/201527.5427.6127.5427.542,537
12/7/201527.1627.1627.1627.160
12/4/201527.4027.4527.1527.161,978
12/3/201527.0327.0327.0327.030
12/2/201527.7827.7827.0327.031,020
12/1/201527.8227.8227.8227.820
11/30/201527.8227.8227.8227.82145
11/27/201527.8727.8727.8727.870
11/25/201527.8727.8727.8727.87684
11/24/201527.7428.1927.7428.105,135
11/23/201528.2228.2227.7528.128,174
11/20/201527.8427.8427.6427.792,407
11/19/201526.5128.0826.5127.951,921
11/18/201527.4927.8127.4927.81453
11/17/201528.0128.0627.9627.963,207
11/16/201528.0228.0227.4027.403,490
11/13/201527.5227.5227.4427.44497
11/12/201528.2228.2227.6027.602,511
11/11/201528.1428.1427.6527.913,898
11/10/201528.1928.1927.9328.1413,581
11/9/201527.7127.7127.7127.71159
11/6/201528.4228.4228.4228.420
11/5/201527.8228.4227.6928.42720
11/4/201527.7627.9027.6627.901,530
11/3/201527.6628.2127.5827.5818,201
10/30/201528.0928.3128.0928.271,022
10/29/201528.1328.1327.8427.8514,682
10/28/201527.7727.8527.6527.75158,513
10/27/201527.7327.7327.7327.73192
10/26/201527.7128.0727.7128.041,723
10/23/201528.3728.3727.7727.77578
10/22/201528.3028.3727.7728.371,801
10/21/201528.0728.0728.0728.070
10/20/201528.2528.2527.7328.07440
10/19/201529.5029.5027.8128.332,587
10/16/201528.2828.2928.1128.291,798
10/15/201529.0029.0027.6427.641,559
10/14/201528.1828.1928.1828.19518
10/13/201527.9727.9727.9727.97103
10/12/201528.0628.0627.7927.79720
10/9/201528.0728.0828.0628.061,109
10/8/201528.0028.0827.9928.081,658
10/7/201528.1528.1527.5227.9020,472
10/6/201527.6627.8527.3027.7714,556
10/5/201527.4527.4527.0427.1614,492
10/2/201526.8726.8726.8726.870
10/1/201527.6127.6127.6127.610
9/30/201526.8527.6126.8527.611,373
9/29/201527.1027.1027.1027.100
9/28/201526.8827.1226.8827.1065,606
9/25/201527.7727.7727.7727.770
9/24/201527.8127.8527.3227.771,270
9/23/201528.4728.4727.9327.931,332
9/22/201528.0628.0628.0628.06665
9/21/201527.8628.0827.8628.08634
  • Showing 1-100 of 913 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center