$28.37 +0.17 (%) SPDR Bf MLEM CB Shs - NYSEARCA

Aug. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCD historical data

Date Open High Low Close Volume
8/28/201528.7629.6328.0328.3711,813
8/27/201528.0628.2827.6228.206,610
8/26/201527.9927.9927.9927.991,061
8/25/201528.2628.2628.0228.2111,771
8/24/201528.1928.1227.4127.944,260
8/21/201528.1928.1927.8328.051,137
8/20/201528.0028.0028.0028.00332
8/19/201528.3828.3828.3828.380
8/18/201527.9028.3827.8828.384,139
8/17/201528.3028.3028.3028.30403
8/14/201528.4828.5528.4828.55399
8/13/201528.7028.7028.3228.32719
8/12/201528.8628.8628.5128.5918,909
8/11/201528.5328.5328.1128.48101,264
8/10/201528.3128.3828.1528.153,542
8/7/201528.3228.6728.3228.404,109
8/6/201528.3628.4128.2028.206,528
8/5/201528.5728.8728.3028.303,069
8/4/201528.5028.6028.3128.4056,204
8/3/201528.6528.7028.2528.3037,698
7/31/201528.3128.5728.3128.4334,375
7/30/201528.8628.8628.1828.2423,452
7/29/201528.2128.4828.2128.322,301
7/28/201528.3028.8028.1728.7777,233
7/27/201529.0129.0128.2328.2322,112
7/24/201528.9628.9628.9528.952,693
7/23/201528.5029.0828.4829.08722
7/22/201529.0229.1028.7828.8326,421
7/21/201529.1929.1928.6028.8919,702
7/20/201528.9529.1228.8029.0025,295
7/17/201528.8929.0228.6928.8187,146
7/16/201529.4029.4028.7628.8317,300
7/15/201528.5529.1128.5528.9538,669
7/14/201529.1129.1128.4928.8034,491
7/13/201528.4328.4328.4328.430
7/10/201528.5028.5028.5028.500
7/9/201528.4828.4828.4828.480
7/8/201528.4928.4928.4928.490
7/7/201528.8028.8028.8028.800
7/6/201528.4928.8128.4928.80816
7/2/201528.8028.8028.8028.800
7/1/201528.8028.8028.8028.80221
6/30/201528.9029.2728.8029.274,941
6/29/201528.7429.1827.1328.95303,147
6/26/201528.6728.9528.6328.9536,293
6/25/201529.1929.1928.8528.851,762
6/24/201529.1029.3629.1029.36371
6/23/201529.3129.5229.3129.317,306
6/22/201528.6828.6828.6828.680
6/19/201528.6928.6928.6928.690
6/18/201529.1329.1329.1329.130
6/17/201529.2229.2228.6329.13579
6/16/201529.7629.7628.7429.242,247
6/15/201528.8729.1928.8728.901,202
6/12/201529.1029.1029.1029.10231
6/11/201529.2329.2329.2029.20355
6/10/201529.2829.3229.0029.191,310
6/9/201529.3029.3029.1929.19288
6/8/201529.3629.3629.3629.360
6/5/201529.3629.4529.3629.365,696
6/4/201529.4929.4929.4929.490
6/3/201529.6229.6329.3729.498,917
6/2/201529.6729.6829.3729.683,348
6/1/201529.8229.8429.7129.8421,146
5/29/201529.8729.9129.3529.891,531
5/28/201529.9429.9429.8529.85633
5/27/201529.9329.9329.9329.93749
5/26/201529.3529.3529.3529.350
5/22/201529.3529.3529.3529.350
5/21/201529.3529.3529.3529.351,303
5/20/201529.9129.9129.9129.910
5/19/201529.3529.9129.3529.91361
5/18/201529.9429.9429.9329.942,520
5/15/201529.3929.3929.3929.390
5/14/201529.8729.8729.3929.39648
5/13/201529.5729.5729.5729.570
5/12/201529.3129.5729.3129.572,367
5/11/201529.8029.8029.7529.751,506
5/8/201529.8829.8829.8729.87723
5/7/201529.5429.7829.2629.772,273
5/6/201530.5030.5029.5829.58779
5/5/201529.7529.7528.8029.441,712
5/4/201530.0030.0029.5829.814,603
5/1/201528.7629.6728.7529.642,484
4/30/201529.7729.7729.7729.77171
4/29/201529.8029.8029.7529.75246
4/28/201530.0630.0829.5129.987,706
4/27/201530.1930.1929.2130.0918,544
4/24/201529.8429.9829.8429.986,732
4/23/201529.1029.1029.1029.10668
4/22/201529.2529.3029.0429.111,448
4/21/201529.1829.1829.1829.180
4/20/201529.6529.6529.1829.182,306
4/17/201529.0029.0029.0029.000
4/16/201529.0029.0029.0029.00229
4/15/201529.1529.2428.6629.235,017
4/14/201528.5928.5928.5828.58611
4/13/201528.7629.1528.7629.051,480
4/10/201528.4828.4828.4828.480
4/9/201529.1529.1529.1529.150
  • Showing 1-100 of 799 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!