S&P Emrg Mkts Dividend SPDR (NY: EDIV )

35.27 +0.37 (+1.06%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 31.33 31.49 30.87 30.87 75,116 -1.11(-3.48%)
Oct 28, 2011 31.62 32.09 31.62 31.98 276,476 -0.23(-0.70%)
Oct 27, 2011 31.80 32.51 31.54 32.21 74,560 +1.51(+4.93%)
Oct 26, 2011 30.75 30.81 30.30 30.70 68,409 +0.41(+1.35%)
Oct 25, 2011 30.55 30.56 30.22 30.29 88,647 -0.65(-2.09%)
Oct 24, 2011 30.42 30.96 30.41 30.94 91,996 +0.76(+2.53%)
Oct 21, 2011 29.97 30.17 29.86 30.17 78,831 +0.59(+1.99%)
Oct 20, 2011 29.71 29.82 29.16 29.58 243,258 -0.29(-0.97%)
Oct 19, 2011 30.15 30.24 29.78 29.87 149,972 -0.52(-1.70%)
Oct 18, 2011 29.89 30.46 29.67 30.39 36,964 +0.60(+2.02%)
Oct 17, 2011 30.27 30.27 29.76 29.79 215,284 -0.73(-2.40%)
Oct 14, 2011 30.33 30.60 30.28 30.52 38,667 +0.30(+0.98%)
Oct 13, 2011 30.15 30.26 29.86 30.22 13,720 -0.14(-0.45%)
Oct 12, 2011 30.01 32.73 29.93 30.36 76,336 +0.61(+2.07%)
Oct 11, 2011 29.49 29.76 29.42 29.75 27,779 -0.08(-0.28%)
Oct 10, 2011 29.36 29.84 29.30 29.83 33,707 +1.05(+3.67%)
Oct 07, 2011 29.12 29.35 28.68 28.77 260,606 -0.28(-0.96%)
Oct 06, 2011 28.85 29.06 28.83 29.05 23,677 +0.68(+2.38%)
Oct 05, 2011 27.92 28.41 27.84 28.38 41,863 +0.72(+2.61%)
Oct 04, 2011 27.40 27.67 27.15 27.66 27,167 +0.26(+0.95%)
Oct 03, 2011 27.84 28.03 27.40 27.40 42,634 -0.60(-2.13%)
Sep 30, 2011 28.43 28.63 27.87 27.99 53,078 -0.82(-2.83%)
Sep 29, 2011 29.10 29.17 28.46 28.81 21,438 +0.44(+1.55%)
Sep 28, 2011 29.08 29.17 28.37 28.37 25,272 -0.77(-2.64%)
Sep 27, 2011 29.18 29.53 29.07 29.14 54,274 +0.83(+2.95%)
Sep 26, 2011 27.88 28.30 27.39 28.30 76,717 -0.01(-0.02%)
Sep 23, 2011 27.98 28.34 27.89 28.31 89,463 +0.50(+1.79%)
Sep 22, 2011 28.47 28.50 27.57 27.81 109,782 -1.53(-5.21%)
Sep 21, 2011 30.24 30.24 29.34 29.34 62,040 -1.02(-3.35%)
Sep 20, 2011 30.52 30.69 30.27 30.35 52,981 -0.25(-0.80%)
Sep 19, 2011 30.44 30.60 30.16 30.60 50,930 -0.62(-2.00%)
Sep 16, 2011 31.39 31.40 31.14 31.22 17,599 -0.77(-2.40%)
Sep 15, 2011 32.06 32.06 31.76 31.99 61,635 +0.32(+1.00%)
Sep 14, 2011 31.61 31.82 31.22 31.67 36,466 -0.04(-0.11%)
Sep 13, 2011 31.61 31.77 31.45 31.71 38,651 -0.08(-0.26%)
Sep 12, 2011 31.48 31.79 31.24 31.79 33,564 -0.07(-0.22%)
Sep 09, 2011 32.33 32.52 31.74 31.86 32,496 -0.89(-2.73%)
Sep 08, 2011 32.75 33.10 32.65 32.75 10,828 -0.43(-1.29%)
Sep 07, 2011 32.94 33.23 32.94 33.18 16,990 +0.58(+1.77%)
Sep 06, 2011 32.15 32.61 32.13 32.61 14,046 -0.28(-0.86%)
Sep 02, 2011 33.07 33.20 32.74 32.89 162,549 -0.51(-1.54%)
Sep 01, 2011 33.52 33.87 33.35 33.40 28,918 -0.06(-0.19%)
Aug 31, 2011 33.56 33.60 33.36 33.47 42,626 +0.49(+1.47%)
Aug 30, 2011 32.58 32.99 32.58 32.98 82,437 +0.03(+0.08%)
Aug 29, 2011 32.49 32.95 32.49 32.95 42,175 +0.83(+2.60%)
Aug 26, 2011 31.65 32.22 31.54 32.12 27,601 +0.39(+1.24%)
Aug 25, 2011 32.12 32.15 31.62 31.73 38,831 -0.56(-1.74%)
Aug 24, 2011 32.06 32.33 31.84 32.29 31,049 -0.10(-0.30%)
Aug 23, 2011 31.75 32.39 31.75 32.39 15,078 +0.63(+2.00%)
Aug 22, 2011 32.18 32.29 31.70 31.75 170,579 +0.05(+0.16%)
Aug 19, 2011 31.81 32.15 31.65 31.70 33,355 -0.05(-0.14%)
Aug 18, 2011 31.91 32.18 31.40 31.74 221,494 -1.04(-3.18%)
Aug 17, 2011 32.99 32.99 32.52 32.79 22,218 +0.32(+0.99%)
Aug 16, 2011 32.35 32.81 32.22 32.47 33,341 -0.47(-1.43%)
Aug 15, 2011 32.50 32.94 32.48 32.94 92,490 +0.76(+2.37%)
Aug 12, 2011 32.18 32.59 31.77 32.17 73,554 -0.03(-0.10%)
Aug 11, 2011 31.46 32.51 31.30 32.20 52,924 +1.27(+4.12%)
Aug 10, 2011 31.33 31.52 30.63 30.93 84,347 -0.61(-1.95%)
Aug 09, 2011 31.65 32.16 30.45 31.54 62,178 +1.03(+3.37%)
Aug 08, 2011 31.65 32.05 30.36 30.52 35,242 -2.37(-7.22%)
Aug 05, 2011 33.25 33.32 32.21 32.89 39,922 -0.28(-0.84%)
Aug 04, 2011 34.07 34.19 33.12 33.17 70,256 -1.59(-4.56%)
Aug 03, 2011 34.79 34.79 34.33 34.75 77,272 -0.09(-0.27%)
Aug 02, 2011 35.42 35.42 34.85 34.85 18,740 -0.59(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.