SPDR BOFA ML EM CORP BD ETF $31.35

down -0.15


23/5/2013 04:23 PM  |  NYSEARCA : EMCD  |  Industries :
Type:

EMCD historical data

Date Open High Low Close Volume
5/23/2013 31.34 31.38 31.32 31.35 13
5/22/2013 31.50 31.50 31.50 31.50 5
5/21/2013 31.50 31.50 31.49 31.49 4
5/20/2013 31.51 31.56 31.51 31.52 28
5/17/2013 31.64 31.68 31.53 31.53 32
5/16/2013 31.72 31.75 31.53 31.53 92
5/15/2013 31.70 31.70 31.53 31.53 36
5/14/2013 31.60 31.93 31.54 31.57 50
5/13/2013 31.64 31.64 31.64 31.64 0
5/10/2013 31.85 31.85 31.61 31.64 34
5/9/2013 32.03 32.03 31.77 31.77 154
5/8/2013 31.78 31.78 31.71 31.72 75
5/7/2013 31.80 31.97 31.72 31.73 237
5/6/2013 31.90 32.05 31.69 31.80 92
5/3/2013 32.54 32.54 31.87 32.00 232
5/2/2013 31.99 32.15 31.94 31.99 207
5/1/2013 32.79 32.79 31.83 31.83 73
4/30/2013 31.94 32.19 31.75 31.80 176
4/29/2013 31.75 31.75 31.75 31.75 9
4/26/2013 31.68 31.68 31.67 31.67 107
4/25/2013 32.60 32.60 32.60 32.60 4
4/24/2013 32.75 32.75 32.75 32.75 0
4/23/2013 32.08 32.75 32.08 32.75 66
4/22/2013 32.07 32.07 32.07 32.07 0
4/19/2013 32.07 32.07 32.07 32.07 11
4/18/2013 32.09 32.09 32.07 32.07 4
4/17/2013 32.22 32.22 32.22 32.22 0
4/16/2013 32.22 32.22 32.00 32.22 23
4/15/2013 32.26 32.26 32.26 32.26 7
4/12/2013 32.23 32.23 31.94 32.23 4
4/11/2013 31.72 31.72 31.72 31.72 4
4/10/2013 31.70 31.70 31.70 31.70 0
4/9/2013 31.70 31.70 31.70 31.70 0
4/8/2013 31.70 31.70 31.70 31.70 10
4/5/2013 31.93 31.93 31.93 31.93 0
4/4/2013 31.80 32.00 31.80 31.93 24
4/3/2013 31.88 31.88 31.88 31.88 0
4/2/2013 31.71 31.99 31.71 31.88 6
4/1/2013 31.50 31.72 31.45 31.45 11
3/28/2013 31.80 31.80 31.80 31.80 1
3/27/2013 31.84 31.85 31.80 31.80 16
3/26/2013 31.50 31.50 31.50 31.50 1
3/25/2013 31.45 31.45 31.45 31.45 2
3/22/2013 31.55 31.55 31.55 31.55 0
3/21/2013 31.55 31.55 31.55 31.55 0
3/20/2013 31.55 31.55 31.55 31.55 1
3/19/2013 31.79 31.86 31.77 31.85 21
3/18/2013 31.98 31.98 31.98 31.98 3
3/15/2013 31.41 31.41 31.41 31.41 0
3/14/2013 31.50 31.50 31.40 31.41 48
3/13/2013 31.58 31.58 31.58 31.58 0
3/12/2013 31.58 31.58 31.58 31.58 0
3/11/2013 31.58 31.58 31.58 31.58 0
3/8/2013 31.62 31.62 31.58 31.58 5
3/7/2013 31.85 31.85 31.85 31.85 2
3/6/2013 31.60 31.60 31.60 31.60 10
3/5/2013 31.66 31.66 31.66 31.66 4
3/4/2013 31.91 31.91 31.91 31.91 4
3/1/2013 31.95 31.95 31.95 31.95 0
2/28/2013 32.00 32.00 31.95 31.95 7
2/27/2013 31.51 31.92 31.51 31.92 7
2/26/2013 31.58 31.58 31.58 31.58 2
2/25/2013 31.92 31.92 31.84 31.84 3
2/22/2013 31.52 31.52 31.52 31.52 5
2/21/2013 31.55 31.55 31.55 31.55 9
2/20/2013 31.51 31.51 31.51 31.51 0
2/19/2013 31.51 31.51 31.51 31.51 0
2/15/2013 31.51 31.51 31.51 31.51 0
2/14/2013 31.51 31.51 31.51 31.51 0
2/13/2013 31.52 31.52 31.51 31.51 11
2/12/2013 31.82 31.82 31.82 31.82 10
2/11/2013 31.55 31.55 31.55 31.55 5
2/8/2013 31.50 31.50 31.49 31.49 3
2/7/2013 31.60 31.60 31.41 31.41 77
2/6/2013 31.70 31.70 31.70 31.70 0
2/5/2013 31.78 31.78 31.70 31.70 130
2/4/2013 31.84 31.84 31.84 31.84 0
2/1/2013 31.88 31.88 31.84 31.84 5
1/31/2013 31.90 31.90 31.90 31.90 0
1/30/2013 31.90 31.90 31.90 31.90 21
1/29/2013 32.16 32.16 32.16 32.16 10
1/28/2013 32.06 32.06 32.06 32.06 0
1/25/2013 31.99 32.06 31.99 32.06 7
1/24/2013 32.02 32.02 31.99 32.00 13
1/23/2013 32.04 32.04 32.04 32.04 0
1/22/2013 32.29 32.29 31.47 32.04 25
1/18/2013 32.08 32.08 32.08 32.08 5
1/17/2013 31.98 31.99 31.98 31.99 4
1/16/2013 32.02 32.02 32.02 32.02 0
1/15/2013 32.16 32.28 32.02 32.02 30
1/14/2013 31.95 32.03 31.95 32.03 10
1/11/2013 31.96 31.96 31.96 31.96 1
1/10/2013 32.30 32.30 32.30 32.30 5
1/9/2013 32.32 32.32 32.32 32.32 4
1/8/2013 32.20 32.20 31.95 31.95 30
1/7/2013 32.04 32.04 32.02 32.02 7
1/4/2013 31.77 31.88 31.77 31.83 20
1/3/2013 31.76 31.76 31.76 31.76 5
1/2/2013 31.78 31.78 31.65 31.65 12
12/31/2012 31.68 31.75 31.68 31.69 13
Marketplace
Trading Center