$30.04 +0.13 (%) SPDR Bf MLEM CB Shs - NYSEARCA

Sep. 19, 2014 | 01:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCD historical data

Date Open High Low Close Volume
9/18/201430.0330.0329.8729.916,030
9/17/201429.8229.8229.7729.784,452
9/16/201430.0830.0830.0830.080
9/15/201430.0830.0830.0830.08101
9/12/201430.3230.4829.5629.8957,241
9/11/201430.3930.5330.2730.534,303
9/10/201430.3930.6930.3930.631,470
9/9/201430.4030.5930.4030.54421
9/8/201430.7430.7030.7030.702
9/5/201430.7130.7430.6230.741,764
9/4/201430.6430.6630.4730.532,716
9/3/201430.4030.7230.4030.46900
9/2/201430.4130.5330.4030.413,786
8/29/201430.7330.7330.7330.73418
8/28/201430.6630.6630.6630.66685
8/27/201430.8930.9230.7830.912,085
8/26/201431.0331.0330.6830.793,315
8/25/201430.5730.8430.5730.664,492
8/22/201430.5930.5930.5030.502,626
8/21/201430.4830.9730.4830.977,134
8/20/201430.6630.6830.4630.533,996
8/19/201430.5930.5930.5530.551,439
8/18/201430.4530.9730.4530.851,225
8/15/201430.4830.8430.4830.84375
8/14/201430.3430.3430.3430.340
8/13/201430.3430.3430.3430.340
8/12/201430.3430.3430.3430.34930
8/11/201430.2830.7830.2830.781,819
8/8/201430.6130.7430.6130.662,648
8/7/201430.6130.7930.5530.791,294
8/6/201430.4530.7530.4530.753,275
8/5/201430.9830.9830.2430.242,544
8/4/201430.7330.9630.2330.964,977
8/1/201431.1031.1030.8030.802,898
7/31/201431.0631.0630.4530.451,282
7/30/201431.2431.2430.7830.783,910
7/29/201431.1631.1631.0131.121,678
7/28/201431.0731.1230.9130.912,902
7/25/201431.0931.0931.0931.090
7/24/201430.5731.0930.5731.093,571
7/23/201430.9431.0030.9431.0047,854
7/22/201430.7731.2230.6230.6316,086
7/21/201430.5430.5430.5430.54448
7/18/201431.3131.4830.6931.184,105
7/17/201431.0031.1130.8330.835,374
7/16/201431.1331.1631.0231.164,482
7/15/201431.2531.2530.9231.102,795
7/14/201431.0331.0331.0331.030
7/11/201430.8331.2230.8331.031,856
7/10/201430.9030.9330.8230.821,852
7/9/201430.7230.9430.7230.943,670
7/8/201431.1831.2030.8731.135,018
7/7/201431.0331.0331.0331.030
7/3/201431.0331.0331.0331.030
7/2/201431.0331.0331.0331.031,752
7/1/201430.9030.9030.9030.90164
6/30/201430.8030.8030.7930.79838
6/27/201430.7330.8730.7330.872,121
6/26/201431.2031.2030.9631.152,193
6/25/201431.2331.2330.6130.874,014
6/24/201431.1531.2931.1531.292,608
6/20/201430.8531.0930.8531.093,054
6/19/201430.8530.8530.8230.823,414
6/18/201430.8731.0030.8730.952,760
6/17/201430.5030.7930.4730.753,902
6/16/201430.8830.8830.8830.880
6/13/201431.1731.1730.8830.881,428
6/12/201430.8930.9330.8330.934,637
6/11/201430.6630.7330.6630.731,629
6/10/201430.9831.0430.9230.964,704
6/9/201430.6630.7530.6630.7217,695
6/6/201430.7431.1830.6431.18104,838
6/5/201431.1531.4030.4530.55103,106
6/4/201431.2431.4531.1031.455,158
6/3/201430.9231.1330.9231.0811,973
6/2/201430.7331.0830.7231.0128,007
5/30/201430.5830.7330.5830.641,758
5/29/201430.9130.9130.9130.910
5/28/201430.8830.9130.8030.914,744
5/27/201430.4330.4330.4330.430
5/23/201430.6630.6630.4330.434,949
5/22/201430.5830.5830.5830.580
5/21/201430.4930.5930.4930.581,540
5/20/201430.6130.6330.6130.632,770
5/19/201430.5830.5930.4830.48564
5/16/201430.4030.5830.3030.585,565
5/15/201430.5130.5130.2930.291,337
5/13/201430.5730.5730.4630.463,321
5/12/201430.3630.3830.3530.374,717
5/8/201430.5030.5030.5030.501,565
5/7/201430.1530.3030.1530.30610
5/6/201429.6130.1229.6130.126,063
5/5/201429.7530.1129.7530.111,961
5/2/201430.0430.0530.0430.05643
5/1/201429.8830.0629.7929.86842
4/30/201427.3627.3627.3627.36421
4/29/201429.9329.9329.9329.93280
4/28/201430.0230.0329.9629.962,730
4/25/201430.0330.0329.9030.012,905
4/24/201430.0930.0930.0730.091,869
  • Showing 1-100 of 563 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center