$29.75 +0.23 (%) SPDR Bf MLEM CB Shs -

Jul. 29, 2016 | 12:59 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

EMCD historical data

Date Open High Low Close Volume
7/28/201629.0629.8029.0529.521,236
7/27/201630.1330.1629.5229.521,793
7/26/201630.1930.1929.5030.111,215
7/25/201629.7429.9628.8428.841,393
7/22/201629.6530.0729.6530.002,943
7/21/201629.9829.9829.5829.651,660
7/20/201629.2729.9929.2729.553,744
7/19/201629.6929.6929.5129.511,000
7/18/201629.2130.0329.2129.283,049
7/15/201630.1530.1529.3229.672,504
7/14/201629.9829.9829.9829.981,113
7/13/201630.1630.1629.1329.225,924
7/12/201629.2729.5229.2729.52724
7/11/201629.0929.5029.0929.301,561
7/8/201629.5030.0529.1429.182,141
7/7/201629.4029.4029.4029.400
7/6/201629.2329.7428.9229.401,137
7/5/201629.0029.5629.0029.563,293
7/1/201628.8328.8328.8328.83280
6/30/201629.1429.1929.1429.19223
6/29/201629.6529.6528.7729.116,519
6/28/201628.9428.9428.7728.771,055
6/27/201628.3029.0228.3029.02848
6/24/201628.4528.4528.1228.12385
6/23/201629.4329.4328.4528.451,181
6/22/201628.4928.4928.4928.490
6/21/201628.4928.4928.4928.49597
6/20/201628.7028.7028.4328.611,085
6/17/201629.3029.3028.4529.302,230
6/16/201628.8828.8828.3828.481,716
6/15/201628.6128.7728.6128.741,781
6/14/201628.3528.6528.3528.65452
6/13/201628.7828.7828.7828.78131
6/10/201629.4029.4028.3528.961,507
6/9/201628.4829.4028.4828.901,537
6/8/201628.7428.9228.6028.921,960
6/7/201629.3329.3328.5928.776,363
6/6/201628.1728.7028.1728.197,561
6/3/201628.1228.4028.1228.382,562
6/2/201627.8428.4127.8428.301,992
6/1/201627.9628.3827.9628.237,320
5/31/201628.1928.4428.1928.441,305
5/27/201628.0028.0028.0028.000
5/26/201628.0028.0028.0028.00139
5/25/201628.8029.0528.0928.093,133
5/24/201628.4628.9728.3528.401,448
5/23/201628.3528.3528.3528.350
5/20/201628.4428.9528.3328.353,147
5/19/201628.0028.3828.0028.171,240
5/18/201628.3128.3128.3128.31353
5/17/201628.4528.6028.4528.571,231
5/16/201628.5928.7428.3828.456,916
5/13/201628.4928.7528.3028.3010,388
5/12/201628.4128.4228.4128.411,004
5/11/201629.1829.1828.3928.402,424
5/10/201628.2028.2028.2028.20181
5/9/201628.2328.4527.7728.099,424
5/6/201628.1428.1428.1428.140
5/5/201628.2028.2227.9728.146,308
5/4/201628.0628.0627.8727.87664
5/3/201628.1028.1028.1028.101,401
5/2/201628.6628.6628.1628.261,739
4/29/201628.1228.7628.1128.333,269
4/28/201628.8928.8928.2428.562,795
4/27/201628.1628.8327.9028.83799
4/26/201628.0628.0628.0628.060
4/25/201627.9728.3527.9028.062,732
4/22/201627.9228.2827.9228.28646
4/21/201628.2428.3627.9928.039,684
4/20/201627.9927.9927.9927.99105
4/19/201627.9128.2927.9128.29768
4/18/201627.7528.4527.7527.793,204
4/15/201627.9128.0427.9027.901,913
4/14/201628.0128.2427.9428.1622,545
4/13/201627.8628.0527.8428.002,910
4/12/201627.4227.8927.4227.771,324
4/11/201627.5227.6527.5227.65694
4/8/201627.6727.8027.6227.712,272
4/7/201627.4427.7927.4127.625,875
4/6/201627.5827.7927.5527.793,272
4/5/201627.6027.6027.6027.600
4/4/201627.3927.7027.3927.604,035
4/1/201627.7427.9927.7427.953,356
3/31/201627.4427.7227.4427.592,868
3/30/201627.6427.9627.4227.458,033
3/29/201627.7927.7927.5827.661,708
3/28/201627.6527.6527.5627.562,298
3/24/201627.5027.5027.3427.505,050
3/23/201627.4227.8427.4027.403,467
3/22/201627.9628.0227.4127.782,466
3/21/201627.7027.7027.7027.700
3/18/201627.6127.7627.4727.7011,711
3/17/201627.4627.4827.4527.451,401
3/16/201627.0827.2127.0827.21582
3/15/201627.0827.5227.0827.52732
3/14/201627.4527.4527.3427.34361
3/11/201627.0627.6927.0627.43728
3/10/201627.6127.6127.4027.41865
3/9/201626.9227.4726.9227.421,170
3/8/201627.5627.5627.5627.561,183
  • Showing 1-100 of 1,028 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center