$28.00 0.00 (%) SPDR Bf MLEM CB Shs - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMCD historical data

Date Open High Low Close Volume
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
11/25/201429.7929.7929.7729.78979
11/24/201429.7530.2029.7530.20588
11/21/201430.0530.0530.0530.05300
11/20/201430.0430.0429.6029.604,418
11/19/201430.0430.0430.0430.04172
11/18/201429.5230.0429.5230.041,058
11/17/201430.2230.2229.3229.486,004
11/14/201430.2530.2530.2530.25794
11/13/201430.1030.1029.6229.621,923
11/12/201430.0130.0130.0130.010
11/11/201430.0230.0229.7730.011,400
11/10/201430.1830.1929.7929.802,175
11/7/201429.8929.8929.8929.890
11/6/201429.8929.8929.8929.89204
11/5/201430.2130.2130.2130.21176
11/4/201429.9829.9829.9029.933,043
11/3/201430.2130.2130.0030.002,869
10/31/201430.1730.4230.0330.409,058
10/30/201430.3630.3630.3630.360
10/29/201430.4030.4130.0530.367,209
10/28/201430.8830.8829.9830.242,715
10/27/201430.2630.2730.2130.271,804
10/24/201430.2530.2530.2530.25264
10/23/201429.7830.0729.7329.731,426
10/22/201430.2230.2230.2230.220
10/21/201430.2030.2330.2030.221,981
10/20/201430.1830.2130.1830.214,052
10/17/201430.2230.2229.9829.98828
10/16/201429.9830.0229.9530.02720
10/15/201429.8829.8829.8829.88659
10/14/201429.9229.9229.9229.920
10/13/201429.9930.1529.9229.921,546
10/10/201430.1730.1729.9329.93615
10/9/201430.1830.1829.9929.99915
10/8/201430.0030.0030.0030.00268
10/7/201429.9530.0729.9530.001,500
10/6/201429.7029.7729.6929.704,526
10/3/201429.7329.7329.7329.73253
10/2/201429.9829.9829.9529.95714
10/1/201430.0830.0829.9230.073,991
9/30/201429.7330.0229.7330.022,556
9/29/201429.9529.9529.8629.941,371
9/26/201430.3630.3630.0430.064,735
9/25/201430.1030.2730.0730.124,155
9/24/201430.0130.1030.0030.055,703
9/23/201429.9530.0829.9429.9912,350
9/22/201430.1030.1029.9930.018,706
9/19/201429.8130.0429.8129.919,096
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
  • Showing 1-100 of 627 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center