Spdr Emd Loc Historical Data - EMDD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Emd Loc (EMDD)
Spdr Emd Loc (EMDD) Historical

Spdr Emd Loc (EMDD)

55.74

-0.265

(-0.47%)

Closed July 22 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	55.74	-0.27	-0.47	55.74	55.74	55.74	0
1721320200	56.005	-0.2	-0.35	56.08	56.115	55.965	2161
1721233800	56.2	0	0.00	56.02	56.4	56.02	2086
1721147400	56.2	0.22	0.39	56.53	56.835	55.93	996
1721061000	55.98	-0.23	-0.41	55.98	55.98	55.98	0
1720801800	56.21	0.04	0.07	56.14	56.315	55.84	535
1720715400	56.17	0.34	0.61	55.78	56.62	55.775	1565
1720629000	55.83	0.44	0.79	55.48	55.83	55.48	2666
1720542600	55.39	-0.04	-0.06	55.45	55.465	55.39	1790
1720456200	55.425	0.13	0.24	55.07	55.48	55.005	1866
1720197000	55.29	0.16	0.30	54.83	55.515	54.49	113
1720110600	55.125	0.24	0.44	54.99	55.155	54.99	5310
1720024200	54.885	0.2	0.37	54.885	54.885	54.885	0
1719937800	54.68	0.09	0.17	54.48	54.68	54.21	22430
1719851400	54.585	-0.12	-0.22	54.87	54.87	54.55	802
1719592200	54.705	0.13	0.25	55.2	55.2	54.625	617
1719505800	54.57	-0.15	-0.27	54.62	54.62	54.475	10105
1719419400	54.72	-0.06	-0.10	54.72	54.72	54.72	4044
1719333000	54.775	-0.12	-0.22	54.94	55.035	54.77	1319
1719246600	54.895	0.29	0.53	54.81	54.99	54.81	781
1718987400	54.605	0.06	0.11	54.605	54.605	54.605	0
1718901000	54.545	-0.14	-0.25	54.58	54.8	54.505	336
1718814600	54.68	0.02	0.04	54.87	54.87	54.66	16
1718728200	54.66	0.33	0.61	54.71	54.725	54.63	4243
1718641800	54.33	-0.19	-0.34	54.58	54.59	54.33	43612
1718382600	54.515	-0.09	-0.16	54.51	54.535	54.31	242
1718296200	54.605	-0.03	-0.05	54.71	55.375	54.435	7716
1718209800	54.63	0.21	0.39	54.49	55.24	53.885	6882
1718123400	54.42	-0.02	-0.03	54.48	54.54	54.335	1211
1718037000	54.435	-0.26	-0.48	54.435	54.435	54.435	0
1717777800	54.695	-0.45	-0.81	55.14	55.455	54.155	2325
1717691400	55.14	0.19	0.35	54.87	55.29	54.87	79
1717605000	54.95	-0.08	-0.15	54.98	55.245	54.95	20367
1717518600	55.03	-0.17	-0.31	54.54	56.14	54.54	825
1717432200	55.2	0.13	0.23	55.79	55.79	54.115	1091
1717173000	55.075	-0.26	-0.46	55.075	55.075	55.075	17
1717086600	55.33	0.17	0.31	55.01	55.33	55.01	4853
1717000200	55.16	-0.61	-1.08	55.35	55.46	55.16	4775
1716913800	55.765	0.09	0.15	55.64	56.6	55.605	2231
1716568200	55.68	0.05	0.10	55.21	56.415	55.21	15623
1716481800	55.625	-0.29	-0.51	55.88	55.89	55.6	2026
1716395400	55.91	-0.13	-0.23	55.82	55.91	55.775	11530
1716309000	56.04	0.03	0.05	56.04	56.04	56.04	6902
1716222600	56.01	-0.01	-0.02	56	56.115	56	4
1715963400	56.02	-0.11	-0.20	56.01	56.17	55.97	200
1715877000	56.13	0.14	0.25	55.98	56.255	55.98	13088
1715790600	55.99	0.52	0.93	55.7	55.995	55.525	12745
1715704200	55.475	0.08	0.14	55.36	55.54	55.035	67899
1715617800	55.4	0.02	0.03	55.3	55.46	55.295	14946
1715358600	55.385	-0.05	-0.09	55.385	55.385	55.385	0
1715272200	55.435	0.08	0.14	55.38	55.435	55.38	6000
1715185800	55.36	-0.32	-0.57	55.78	55.78	55.33	3236
1715099400	55.68	0.21	0.38	55.3	55.68	55.3	340
1714753800	55.47	0.63	1.15	55.12	55.605	55.02	11094
1714667400	54.84	0.39	0.72	54.76	54.87	54.645	26558
1714581000	54.45	0.02	0.04	54.2	54.495	54.2	328
1714494600	54.43	-0.14	-0.26	54.57	54.605	54.325	4246
1714408200	54.57	0.16	0.29	54.46	54.595	54.39	2829
1714149000	54.41	0.13	0.24	54.19	54.47	54.165	6281
1714062600	54.28	-0.04	-0.06	54.35	54.55	54.13	6553
1713976200	54.315	-0.16	-0.28	54.39	54.39	54.295	12052
1713889800	54.47	0.19	0.34	54.7	54.7	54.305	19522
1713803400	54.285	0.03	0.06	54.3	54.375	54.175	1775

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions