Indicators

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

35.64 -0.31 (-0.86%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	31.94	31.98	31.75	31.78	105,571	-0.16(-0.49%)
Apr 27, 2012	31.87	32.00	31.61	31.93	152,529	+0.05(+0.14%)
Apr 26, 2012	31.60	31.91	31.51	31.89	66,707	+0.23(+0.74%)
Apr 25, 2012	31.74	31.77	31.52	31.65	57,200	+0.40(+1.28%)
Apr 24, 2012	31.32	31.45	31.24	31.25	154,916	+0.16(+0.52%)
Apr 23, 2012	31.05	31.10	30.84	31.09	45,909	-0.34(-1.09%)
Apr 20, 2012	31.51	31.59	31.41	31.43	97,422	+0.12(+0.37%)
Apr 19, 2012	31.43	31.56	31.14	31.32	145,947	-0.08(-0.25%)
Apr 18, 2012	31.39	31.47	31.23	31.40	88,453	-0.30(-0.96%)
Apr 17, 2012	31.67	31.78	31.43	31.70	78,904	+0.10(+0.31%)
Apr 16, 2012	32.00	32.00	31.51	31.60	144,343	-0.30(-0.93%)
Apr 13, 2012	32.18	32.22	31.83	31.90	52,503	-0.36(-1.10%)
Apr 12, 2012	31.73	32.31	31.73	32.26	38,028	+0.63(+1.98%)
Apr 11, 2012	31.77	31.80	31.58	31.63	65,916	+0.38(+1.22%)
Apr 10, 2012	31.95	32.03	31.19	31.25	412,402	-0.84(-2.62%)
Apr 09, 2012	31.89	32.28	31.84	32.09	237,546	-0.32(-0.98%)
Apr 05, 2012	32.31	32.44	32.19	32.40	88,222	+0.33(+1.03%)
Apr 04, 2012	32.24	32.37	32.01	32.07	99,505	-0.67(-2.04%)
Apr 03, 2012	32.94	33.10	32.61	32.74	110,218	-0.31(-0.94%)

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.