$28.10 +0.23 (%) SPDR Bf MLEM CB Shs -

May. 5, 2016 | 02:08 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
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
3/7/201627.5627.5627.5627.56255
3/4/201626.9227.0026.9027.001,182
3/3/201626.7527.3026.7526.895,020
3/2/201626.7627.1626.6826.681,396
3/1/201626.5826.9326.5426.93798
2/29/201626.6326.6726.6326.67212
2/26/201626.7526.7526.5826.652,764
2/25/201626.6926.7526.5826.6120,853
2/24/201626.7826.7826.5426.651,834
2/23/201626.2726.5726.2726.561,311
2/22/201626.4026.4026.4026.40102
2/19/201626.4026.5226.4026.522,179
2/18/201626.3426.5326.3126.402,111
2/17/201626.2626.9026.2626.90387
2/16/201626.1726.4826.1726.316,654
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
  • Showing 1-100 of 969 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center