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

35.69 +0.05 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 35.74 35.81 35.65 35.69 56,896 +0.05(+0.14%)
May 23, 2024 35.98 36.02 35.51 35.64 51,510 -0.31(-0.86%)
May 22, 2024 35.88 36.05 35.82 35.95 43,805 +0.02(+0.06%)
May 21, 2024 36.12 36.12 35.87 35.93 81,614 -0.17(-0.47%)
May 20, 2024 36.06 36.14 36.00 36.10 47,015 -0.01(-0.03%)
May 17, 2024 36.04 36.16 35.92 36.11 70,293 +0.33(+0.92%)
May 16, 2024 35.92 35.97 35.78 35.78 259,362 +0.16(+0.45%)
May 15, 2024 35.36 35.66 35.36 35.62 58,372 +0.32(+0.91%)
May 14, 2024 35.24 35.36 35.23 35.30 49,183 -0.04(-0.11%)
May 13, 2024 35.40 35.40 35.25 35.34 64,451 +0.16(+0.46%)
May 10, 2024 35.29 35.34 35.08 35.18 59,538 +0.43(+1.23%)
May 09, 2024 34.68 34.87 34.61 34.75 233,936 +0.22(+0.62%)
May 08, 2024 34.38 34.55 34.38 34.53 45,053 +0.05(+0.16%)
May 07, 2024 34.54 34.54 34.41 34.48 38,513 -0.15(-0.43%)
May 06, 2024 34.59 34.63 34.44 34.63 74,088 +0.21(+0.61%)
May 03, 2024 34.58 34.58 34.30 34.42 52,951 -0.04(-0.12%)
May 02, 2024 34.14 34.47 34.04 34.46 116,456 +0.59(+1.74%)
May 01, 2024 33.67 34.10 33.67 33.87 90,851 +0.10(+0.30%)
Apr 30, 2024 33.93 33.95 33.70 33.77 47,553 -0.28(-0.82%)
Apr 29, 2024 33.90 34.05 33.90 34.05 130,084 +0.44(+1.31%)
Apr 26, 2024 33.72 33.72 33.52 33.61 302,452 +0.15(+0.46%)
Apr 25, 2024 33.25 33.48 33.19 33.46 67,044 +0.31(+0.92%)
Apr 24, 2024 33.22 33.26 32.99 33.15 254,833 +0.14(+0.42%)
Apr 23, 2024 32.97 33.09 32.72 33.01 142,162 +0.04(+0.12%)
Apr 22, 2024 32.84 33.08 32.64 32.97 83,399 -0.04(-0.12%)
Apr 19, 2024 32.94 33.06 32.70 33.01 258,728 +0.11(+0.33%)
Apr 18, 2024 32.81 33.03 32.72 32.90 109,846 +0.19(+0.58%)
Apr 17, 2024 32.63 32.81 32.51 32.71 299,140 +0.25(+0.77%)
Apr 16, 2024 32.56 32.60 32.37 32.46 61,083 -0.30(-0.92%)
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%)
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.