$29.98 +0.88 (%) SPDR Bf MLEM CB Shs - NYSEARCA

Apr. 24, 2015 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCD historical data

Date Open High Low Close Volume
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
4/8/201528.9029.1528.9029.15666
4/7/201528.8028.8028.8028.800
4/6/201528.4028.8428.3828.801,203
4/2/201528.7028.7028.7028.700
4/1/201528.2429.2828.2128.701,121
3/31/201528.7028.7028.6528.682,193
3/30/201529.0029.0029.0029.00157
3/27/201528.8829.0028.7028.991,793
3/26/201528.8928.8928.8928.89122
3/25/201528.8928.9028.8928.90339
3/24/201528.9128.9128.9128.91360
3/23/201529.2029.2028.3628.36777
3/20/201528.2529.1828.2529.186,314
3/19/201528.8528.8528.6128.61432
3/18/201528.5128.6828.1128.253,894
3/17/201528.1728.1728.1728.17430
3/16/201528.5128.5128.5128.51402
3/13/201528.3028.3028.2128.282,565
3/11/201528.7528.8228.4328.705,578
3/10/201528.8828.8828.8828.880
3/9/201528.9328.9528.7528.882,157
3/6/201528.8028.9728.6928.754,744
3/5/201528.9828.9828.5628.724,101
3/4/201528.6528.7028.5628.563,940
3/3/201528.9628.9628.9628.96853
3/2/201528.5828.5828.5828.58297
2/27/201528.8528.8528.5428.541,220
2/26/201528.8028.8028.6128.61814
2/25/201528.7328.7328.5928.59463
2/24/201528.6428.6428.5328.53579
2/23/201528.8828.8828.3728.716,599
2/20/201528.0529.9828.0528.699,085
2/19/201528.8028.8028.5128.51764
2/18/201528.5128.5528.0228.539,146
2/17/201528.5129.1028.5128.9220,786
2/13/201529.0529.0627.9628.112,701
2/12/201528.9528.9528.9528.95255
2/11/201529.0629.0628.5929.05782
2/10/201528.4128.6028.3128.604,126
2/9/201528.4828.4828.2028.201,906
2/6/201528.3528.5128.3528.362,522
2/5/201528.2028.7428.1528.741,465
2/4/201528.7228.7228.4928.49618
2/3/201528.9528.9528.7928.80836
2/2/201528.9128.9128.9128.910
1/30/201528.5828.9128.5828.91578
1/29/201528.8128.8128.8128.81100
1/28/201529.0629.1028.7528.8510,000
1/27/201528.9928.9928.8228.821,326
1/26/201528.9029.1028.2928.815,419
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
  • Showing 1-100 of 711 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center