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

32.48 -0.28 (-0.85%)
Streaming Delayed Price Updated: 10:10 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 33.11 33.11 32.74 32.76 88,972 -0.14(-0.43%)
Apr 12, 2024 33.20 33.47 32.88 32.90 124,959 -0.52(-1.56%)
Apr 11, 2024 33.58 33.58 33.30 33.42 46,891 -0.02(-0.06%)
Apr 10, 2024 33.56 33.56 33.25 33.44 85,331 -0.29(-0.86%)
Apr 09, 2024 33.83 33.83 33.60 33.73 37,372 +0.18(+0.54%)
Apr 08, 2024 33.68 33.69 33.50 33.55 341,574 +0.25(+0.75%)
Apr 05, 2024 33.34 33.65 33.10 33.30 69,704 -0.06(-0.18%)
Apr 04, 2024 33.75 33.80 33.36 33.36 62,252 -0.27(-0.80%)
Apr 03, 2024 33.46 33.65 33.40 33.63 59,646 +0.08(+0.24%)
Apr 02, 2024 33.40 33.66 33.40 33.55 432,291 +0.16(+0.48%)
Apr 01, 2024 33.52 33.66 33.26 33.39 153,980 -0.12(-0.36%)
Mar 28, 2024 33.45 33.51 33.38 33.51 81,185 +0.08(+0.24%)
Mar 27, 2024 33.45 33.50 33.35 33.43 67,722 +0.04(+0.12%)
Mar 26, 2024 33.56 33.56 33.20 33.39 265,133 -0.19(-0.57%)
Mar 25, 2024 33.59 33.60 33.50 33.58 58,591 +0.00(+0.00%)
Mar 22, 2024 33.78 33.78 33.50 33.58 46,769 -0.41(-1.21%)
Mar 21, 2024 34.12 34.12 33.75 33.99 44,531 +0.07(+0.21%)
Mar 20, 2024 33.55 33.92 33.52 33.92 49,677 +0.20(+0.59%)
Mar 19, 2024 33.65 33.74 33.43 33.72 89,769 +0.00(+0.00%)
Mar 18, 2024 33.92 33.92 33.63 33.72 55,004 +0.04(+0.11%)
Mar 15, 2024 33.76 33.80 33.67 33.68 73,515 -0.02(-0.05%)
Mar 14, 2024 33.82 33.82 33.62 33.70 58,576 -0.11(-0.34%)
Mar 13, 2024 33.70 33.82 33.69 33.81 85,156 -0.01(-0.03%)
Mar 12, 2024 33.77 33.89 33.69 33.82 70,914 +0.19(+0.56%)
Mar 11, 2024 33.62 33.63 33.49 33.63 49,082 +0.01(+0.03%)
Mar 08, 2024 33.47 33.69 33.47 33.62 75,097 +0.05(+0.15%)
Mar 07, 2024 33.34 33.60 33.34 33.57 61,407 +0.11(+0.32%)
Mar 06, 2024 33.43 33.48 33.29 33.47 71,049 +0.46(+1.40%)
Mar 05, 2024 33.18 33.18 32.96 33.01 92,723 -0.10(-0.31%)
Mar 04, 2024 33.22 33.26 33.08 33.11 90,244 -0.07(-0.20%)
Mar 01, 2024 33.13 33.19 32.86 33.18 74,294 +0.43(+1.31%)
Feb 29, 2024 33.01 33.30 32.67 32.75 121,655 -0.04(-0.12%)
Feb 28, 2024 33.14 33.14 32.71 32.79 68,234 -0.49(-1.46%)
Feb 27, 2024 33.18 33.32 33.17 33.27 62,418 -0.10(-0.30%)
Feb 26, 2024 33.42 33.42 33.23 33.37 84,154 +0.01(+0.03%)
Feb 23, 2024 33.23 33.45 33.23 33.36 90,651 -0.04(-0.12%)
Feb 22, 2024 33.32 33.40 33.24 33.40 53,444 +0.36(+1.08%)
Feb 21, 2024 32.93 33.09 32.88 33.05 147,676 +0.01(+0.03%)
Feb 20, 2024 32.93 33.04 32.83 33.04 78,694 +0.50(+1.53%)
Feb 16, 2024 32.52 32.57 32.44 32.54 42,176 +0.20(+0.62%)
Feb 15, 2024 32.20 32.52 32.20 32.34 74,515 +0.14(+0.43%)
Feb 14, 2024 32.25 32.48 31.95 32.20 87,452 +0.29(+0.90%)
Feb 13, 2024 32.11 32.22 31.73 31.91 31,838 -0.50(-1.53%)
Feb 12, 2024 32.30 32.57 32.20 32.41 130,068 +0.12(+0.37%)
Feb 09, 2024 32.21 32.56 32.00 32.29 87,365 -0.01(-0.03%)
Feb 08, 2024 32.42 32.42 32.14 32.30 42,268 -0.12(-0.37%)
Feb 07, 2024 32.53 32.62 32.33 32.42 117,032 -0.18(-0.55%)
Feb 06, 2024 32.57 32.73 32.24 32.60 98,333 +0.51(+1.57%)
Feb 05, 2024 32.07 32.15 31.95 32.09 60,235 +0.06(+0.19%)
Feb 02, 2024 32.08 32.08 31.90 32.03 98,353 -0.01(-0.03%)
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.