Spdr Emd Loc More Historical Data - EMDD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

EMDD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 01 2024	54.585	-0.12	-0.22%	54.87	54.87	54.55	802
Jun 28 2024	54.705	0.13	0.25%	55.20	55.20	54.625	617
Jun 27 2024	54.57	-0.15	-0.27%	54.62	54.62	54.475	10,105
Jun 26 2024	54.72	-0.06	-0.10%	54.72	54.72	54.72	4,044
Jun 25 2024	54.775	-0.12	-0.22%	54.94	55.035	54.77	1,319
Jun 24 2024	54.895	0.29	0.53%	54.81	54.99	54.81	781
Jun 21 2024	54.605	0.06	0.11%	54.605	54.605	54.605	0
Jun 20 2024	54.545	-0.14	-0.25%	54.58	54.80	54.505	336
Jun 19 2024	54.68	0.02	0.04%	54.87	54.87	54.66	16
Jun 18 2024	54.66	0.33	0.61%	54.71	54.725	54.63	4,243
Jun 17 2024	54.33	-0.19	-0.34%	54.58	54.59	54.33	43,612
Jun 14 2024	54.515	-0.09	-0.16%	54.51	54.535	54.31	242
Jun 13 2024	54.605	-0.03	-0.05%	54.71	55.375	54.435	7,716
Jun 12 2024	54.63	0.21	0.39%	54.49	55.24	53.885	6,882
Jun 11 2024	54.42	-0.02	-0.03%	54.48	54.54	54.335	1,211
Jun 10 2024	54.435	-0.26	-0.48%	54.435	54.435	54.435	0
Jun 07 2024	54.695	-0.45	-0.81%	55.14	55.455	54.155	2,325
Jun 06 2024	55.14	0.19	0.35%	54.87	55.29	54.87	79
Jun 05 2024	54.95	-0.08	-0.15%	54.98	55.245	54.95	20,367
Jun 04 2024	55.03	-0.17	-0.31%	54.54	56.14	54.54	825
Jun 03 2024	55.20	0.13	0.23%	55.79	55.79	54.115	1,091
May 31 2024	55.075	-0.26	-0.46%	55.075	55.075	55.075	17
May 30 2024	55.33	0.17	0.31%	55.01	55.33	55.01	4,853
May 29 2024	55.16	-0.61	-1.08%	55.35	55.46	55.16	4,775
May 28 2024	55.765	0.09	0.15%	55.64	56.60	55.605	2,231
May 24 2024	55.68	0.05	0.10%	55.21	56.415	55.21	15,623
May 23 2024	55.625	-0.29	-0.51%	55.88	55.89	55.60	2,026
May 22 2024	55.91	-0.13	-0.23%	55.82	55.91	55.775	11,530
May 21 2024	56.04	0.03	0.05%	56.04	56.04	56.04	6,902
May 20 2024	56.01	-0.01	-0.02%	56.00	56.115	56.00	4
May 17 2024	56.02	-0.11	-0.20%	56.01	56.17	55.97	200
May 16 2024	56.13	0.14	0.25%	55.98	56.255	55.98	13,088
May 15 2024	55.99	0.52	0.93%	55.70	55.995	55.525	12,745
May 14 2024	55.475	0.08	0.14%	55.36	55.54	55.035	67,899
May 13 2024	55.40	0.02	0.03%	55.30	55.46	55.295	14,946
May 10 2024	55.385	-0.05	-0.09%	55.385	55.385	55.385	0
May 09 2024	55.435	0.08	0.14%	55.38	55.435	55.38	6,000
May 08 2024	55.36	-0.32	-0.57%	55.78	55.78	55.33	3,236
May 07 2024	55.68	0.21	0.38%	55.30	55.68	55.30	340
May 03 2024	55.47	0.63	1.15%	55.12	55.605	55.02	11,094
May 02 2024	54.84	0.39	0.72%	54.76	54.87	54.645	26,558
May 01 2024	54.45	0.02	0.04%	54.20	54.495	54.20	328
Apr 30 2024	54.43	-0.14	-0.26%	54.57	54.605	54.325	4,246
Apr 29 2024	54.57	0.16	0.29%	54.46	54.595	54.39	2,829
Apr 26 2024	54.41	0.13	0.24%	54.19	54.47	54.165	6,281
Apr 25 2024	54.28	-0.04	-0.06%	54.35	54.55	54.13	6,553
Apr 24 2024	54.315	-0.16	-0.28%	54.39	54.39	54.295	12,052
Apr 23 2024	54.47	0.19	0.34%	54.70	54.70	54.305	19,522
Apr 22 2024	54.285	0.03	0.06%	54.30	54.375	54.175	1,775
Apr 19 2024	54.255	0.09	0.16%	54.09	54.28	54.015	733
Apr 18 2024	54.17	0.11	0.20%	54.44	54.455	54.17	2,060
Apr 17 2024	54.06	-0.02	-0.04%	54.22	54.22	54.025	11,243
Apr 16 2024	54.08	-0.58	-1.05%	54.39	54.465	54.07	2,069
Apr 15 2024	54.655	-0.22	-0.40%	54.92	55.095	54.47	81,493
Apr 12 2024	54.875	-0.36	-0.65%	55.14	55.225	54.86	284
Apr 11 2024	55.235	-0.29	-0.51%	55.22	55.265	55.22	2,239
Apr 10 2024	55.52	-0.56	-1.00%	56.20	56.20	55.455	1,260
Apr 09 2024	56.08	0.13	0.23%	56.01	56.20	56.01	185
Apr 08 2024	55.95	0.02	0.03%	55.90	55.995	55.82	12,021
Apr 05 2024	55.935	-0.18	-0.31%	55.88	56.105	55.725	14,522
Apr 04 2024	56.11	0.33	0.59%	55.99	56.12	55.75	545
Apr 03 2024	55.78	0.12	0.22%	55.62	55.84	55.325	45,879

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