SPDR DOW JONES MID CAP $77.50

down -0.55


23/5/2013 10:23 AM  |  NYSEARCA : EMM  |  Industries :
Type:

EMM historical data

Date Open High Low Close Volume
5/22/2013 79.91 80.12 78.05 78.05 13
5/21/2013 79.64 80.02 79.52 80.02 37
5/20/2013 79.75 79.81 79.66 79.66 100
5/17/2013 79.23 79.59 79.12 79.59 30
5/16/2013 79.16 79.33 78.72 78.72 43
5/15/2013 78.70 79.25 78.70 79.25 27
5/14/2013 78.74 78.86 78.67 78.84 44
5/13/2013 77.98 77.98 77.79 77.83 39
5/10/2013 77.74 78.11 77.74 78.04 48
5/9/2013 77.71 77.83 77.48 77.48 23
5/8/2013 77.37 77.39 77.37 77.39 15
5/7/2013 77.00 77.14 76.98 77.14 24
5/6/2013 76.49 76.76 76.33 76.59 31
5/3/2013 76.14 76.62 76.14 76.35 11
5/2/2013 75.22 75.22 75.22 75.22 4
5/1/2013 75.54 75.54 74.48 74.48 29
4/30/2013 75.28 75.52 75.18 75.48 28
4/29/2013 75.19 75.26 75.04 75.24 25
4/26/2013 74.87 74.87 74.49 74.81 22
4/25/2013 74.74 75.26 74.73 75.26 39
4/24/2013 74.37 74.49 74.11 74.49 24
4/23/2013 74.31 74.31 73.69 73.86 30
4/22/2013 72.62 73.47 72.62 73.47 28
4/19/2013 72.30 73.01 72.30 72.81 23
4/18/2013 72.70 72.70 71.66 72.22 43
4/17/2013 72.70 72.70 72.70 72.70 7
4/16/2013 73.02 73.67 73.00 73.67 7
4/15/2013 73.90 73.98 72.32 72.32 21
4/12/2013 75.06 75.06 74.70 74.83 48
4/11/2013 74.98 75.53 74.98 75.35 24
4/10/2013 74.45 75.00 74.45 74.87 31
4/9/2013 73.92 74.36 73.92 74.08 15
4/8/2013 73.41 73.84 73.16 73.84 60
4/5/2013 72.50 73.30 72.11 73.30 25
4/4/2013 73.18 73.21 73.01 73.21 63
4/3/2013 74.00 74.00 72.81 72.96 65
4/2/2013 74.62 74.62 74.39 74.39 44
4/1/2013 75.14 75.14 74.25 74.34 46
3/28/2013 75.23 75.23 74.64 75.07 88
3/27/2013 74.12 74.58 73.89 74.58 12
3/26/2013 74.50 74.69 74.33 74.69 50
3/25/2013 74.76 74.76 73.95 74.33 33
3/22/2013 74.29 74.46 74.15 74.42 13
3/21/2013 74.28 74.63 74.15 74.15 93
3/20/2013 74.43 74.89 74.43 74.85 46
3/19/2013 74.60 74.65 73.86 74.14 57
3/18/2013 74.17 74.71 74.16 74.31 101
3/15/2013 74.72 74.88 74.56 74.80 70
3/14/2013 74.82 75.03 74.82 75.00 16
3/13/2013 74.14 74.61 74.14 74.57 18
3/12/2013 74.15 74.27 74.01 74.25 90
3/11/2013 73.99 74.28 73.99 74.12 27
3/8/2013 74.00 74.22 73.76 74.22 71
3/7/2013 73.33 73.58 73.33 73.58 18
3/6/2013 73.51 73.51 73.25 73.30 29
3/5/2013 72.58 73.23 72.58 73.05 50
3/4/2013 72.04 72.26 71.80 72.19 36
3/1/2013 71.70 72.08 71.31 71.95 38
2/28/2013 72.10 72.59 72.05 72.05 44
2/27/2013 71.40 72.35 71.40 72.34 20
2/26/2013 70.70 71.18 70.49 71.15 65
2/25/2013 72.40 72.40 70.66 70.66 50
2/22/2013 71.87 71.89 71.68 71.84 18
2/21/2013 71.81 71.86 71.00 71.46 54
2/20/2013 73.19 73.19 72.05 72.05 32
2/19/2013 72.96 73.34 72.96 73.30 144
2/15/2013 73.04 73.09 72.67 72.83 268
2/14/2013 72.74 73.01 72.67 72.67 280
2/13/2013 72.72 72.87 72.51 72.69 132
2/12/2013 72.24 72.63 72.24 72.48 75
2/11/2013 72.11 72.23 72.01 72.01 30
2/8/2013 72.15 72.36 72.14 72.33 178
2/7/2013 72.06 72.10 71.42 71.90 317
2/6/2013 71.44 72.06 71.44 72.05 158
2/5/2013 71.19 71.80 71.19 71.62 112
2/4/2013 71.30 71.38 70.99 70.99 37
2/1/2013 71.45 71.71 71.45 71.59 62
1/31/2013 70.75 71.23 70.70 71.10 101
1/30/2013 71.06 71.18 70.86 70.86 76
1/29/2013 70.90 71.30 70.88 71.17 146
1/28/2013 71.40 71.86 71.01 71.11 214
1/25/2013 70.91 71.26 70.76 71.23 89
1/24/2013 70.76 70.76 70.31 70.65 367
1/23/2013 70.15 70.26 70.07 70.23 82
1/22/2013 69.80 70.18 69.66 70.15 75
1/18/2013 69.39 69.70 69.37 69.70 17
1/17/2013 69.27 69.67 69.21 69.59 228
1/16/2013 68.93 68.98 68.61 68.88 238
1/15/2013 68.33 69.03 68.33 68.95 45
1/14/2013 68.53 68.81 68.41 68.64 34
1/11/2013 68.57 68.58 68.47 68.48 21
1/10/2013 68.46 68.75 68.25 68.67 505
1/9/2013 68.24 68.37 68.08 68.35 185
1/8/2013 68.25 68.25 67.79 67.97 17
1/7/2013 68.09 68.19 68.02 68.16 17
1/4/2013 68.05 68.42 67.95 68.29 248
1/3/2013 67.81 68.27 67.74 67.93 147
1/2/2013 67.94 67.94 67.16 67.68 149
12/31/2012 65.28 66.22 65.23 66.09 106
12/28/2012 65.09 65.48 65.07 65.25 56
Marketplace
Trading Center