Skip to main content

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

35.16 -0.24 (-0.68%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.68 27.77 27.35 27.35 256,832 -0.67(-2.38%)
May 30, 2013 28.00 28.13 27.95 28.01 147,872 -0.12(-0.42%)
May 29, 2013 28.35 28.38 28.11 28.13 216,761 -0.49(-1.70%)
May 28, 2013 28.85 28.87 28.58 28.62 248,781 -0.04(-0.13%)
May 24, 2013 28.70 28.70 28.51 28.66 174,004 -0.16(-0.55%)
May 23, 2013 28.39 28.84 28.39 28.82 365,725 -0.11(-0.38%)
May 22, 2013 29.24 29.40 28.87 28.92 240,401 -0.24(-0.83%)
May 21, 2013 29.06 29.25 28.98 29.17 275,843 +0.15(+0.51%)
May 20, 2013 28.98 29.06 28.85 29.02 117,867 +0.09(+0.31%)
May 17, 2013 28.92 29.05 28.91 28.93 121,054 +0.19(+0.65%)
May 16, 2013 28.78 28.91 28.73 28.74 286,592 -0.06(-0.20%)
May 15, 2013 28.75 28.89 28.70 28.80 128,880 -0.21(-0.73%)
May 13, 2013 29.08 29.10 28.95 29.01 114,348 -0.15(-0.50%)
May 10, 2013 29.07 29.18 29.01 29.16 168,121 -0.03(-0.11%)
May 09, 2013 29.47 29.51 29.12 29.19 164,943 -0.30(-1.02%)
May 08, 2013 29.40 29.56 29.33 29.49 232,762 +0.41(+1.41%)
May 07, 2013 28.96 29.12 28.91 29.08 79,659 +0.15(+0.53%)
May 06, 2013 28.92 28.94 28.85 28.93 94,393 -0.05(-0.18%)
May 03, 2013 29.08 29.17 28.98 28.98 248,365 -0.06(-0.20%)
May 02, 2013 28.98 29.04 28.87 29.04 123,844 +0.22(+0.75%)
May 01, 2013 29.09 29.15 28.77 28.82 102,357 -0.26(-0.90%)
Apr 30, 2013 28.89 29.13 28.78 29.08 231,057 +0.26(+0.89%)
Apr 29, 2013 28.67 28.87 28.67 28.83 167,714 +0.36(+1.26%)
Apr 26, 2013 28.71 28.72 28.43 28.47 222,029 -0.17(-0.60%)
Apr 25, 2013 28.62 28.79 28.56 28.64 152,509 +0.13(+0.45%)
Apr 24, 2013 28.43 28.59 28.36 28.52 143,353 +0.21(+0.74%)
Apr 23, 2013 28.22 28.41 28.18 28.30 137,294 +0.04(+0.16%)
Apr 22, 2013 28.31 28.33 28.05 28.26 104,135 +0.01(+0.05%)
Apr 19, 2013 28.22 28.29 28.11 28.25 85,633 +0.22(+0.79%)
Apr 18, 2013 28.18 28.18 27.84 28.03 215,769 +0.04(+0.15%)
Apr 17, 2013 28.22 28.22 27.79 27.99 136,535 -0.43(-1.53%)
Apr 16, 2013 28.27 28.43 28.17 28.42 121,635 +0.59(+2.11%)
Apr 15, 2013 28.34 28.39 27.81 27.83 220,691 -0.80(-2.81%)
Apr 12, 2013 28.66 28.68 28.43 28.64 131,067 -0.10(-0.33%)
Apr 11, 2013 28.80 28.86 28.70 28.73 241,704 -0.12(-0.42%)
Apr 10, 2013 28.81 28.98 28.81 28.85 139,591 +0.20(+0.71%)
Apr 09, 2013 28.47 28.77 28.38 28.65 200,100 +0.25(+0.88%)
Apr 08, 2013 28.25 28.42 28.17 28.40 212,735 -0.12(-0.43%)
Apr 05, 2013 28.10 28.53 28.01 28.52 218,865 +0.20(+0.72%)
Apr 04, 2013 28.35 28.38 28.18 28.32 212,682 +0.01(+0.02%)
Apr 03, 2013 28.64 28.65 28.29 28.31 1,206,680 -0.36(-1.25%)
Apr 02, 2013 28.82 28.84 28.62 28.67 106,438 -0.01(-0.04%)
Apr 01, 2013 28.83 28.91 28.64 28.68 144,974 -0.15(-0.51%)
Mar 28, 2013 28.70 28.87 28.60 28.83 122,056 +0.15(+0.53%)
Mar 27, 2013 28.27 28.69 28.23 28.68 171,179 +0.09(+0.31%)
Mar 26, 2013 28.39 28.61 28.39 28.59 261,189 +0.31(+1.08%)
Mar 25, 2013 28.46 28.50 28.20 28.28 117,379 -0.02(-0.08%)
Mar 22, 2013 28.31 28.35 28.24 28.30 122,841 -0.04(-0.12%)
Mar 21, 2013 28.55 28.55 28.29 28.34 170,883 -0.29(-1.03%)
Mar 20, 2013 28.74 28.74 28.59 28.63 221,132 -0.05(-0.18%)
Mar 19, 2013 28.92 28.92 28.51 28.68 180,268 -0.17(-0.60%)
Mar 18, 2013 28.85 28.95 28.75 28.85 131,271 -0.29(-1.01%)
Mar 15, 2013 29.26 29.26 29.12 29.15 104,321 -0.31(-1.06%)
Mar 14, 2013 29.51 29.56 29.39 29.46 127,402 +0.04(+0.14%)
Mar 13, 2013 29.67 29.67 29.40 29.42 108,257 -0.31(-1.05%)
Mar 12, 2013 29.88 29.91 29.67 29.73 256,242 -0.17(-0.56%)
Mar 11, 2013 29.95 29.96 29.79 29.90 123,172 -0.08(-0.28%)
Mar 08, 2013 30.02 30.04 29.84 29.98 211,320 +0.08(+0.26%)
Mar 07, 2013 29.73 29.92 29.73 29.90 172,000 +0.29(+0.97%)
Mar 06, 2013 29.52 29.69 29.45 29.61 110,503 +0.19(+0.65%)
Mar 05, 2013 29.43 29.52 29.38 29.42 227,856 +0.24(+0.83%)
Mar 04, 2013 29.18 29.18 28.94 29.18 256,336 -0.22(-0.76%)
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.