ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Spdr Emerging

Spdr Emerging (EMRD)

66.345
-1.09
(-1.62%)
Closed February 27 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
174067740066.345-1.09-1.6266.6966.98999965.4951652
174059100067.4351.11.6667.4367.5667.0351118
174050460066.334999-0.24-0.3666.366.69499966.112039
174041820066.575-1.33-1.9667.5167.5366.392551
174015900067.9050.550.8168.1168.21567.7352714
174007260067.360.340.5167.0867.9466.83917
173998620067.015-0.36-0.5367.4567.45566.833939
173989980067.3750.090.1467.4367.47567.1111505
173981340067.280.640.9766.9267.2866.8349992116
173955420066.6350.420.6366.6867.4165.171252
173946780066.2150.470.7165.7566.2365.42753
173938140065.750.070.116666.09999964.25638
173929500065.68-0.21-0.3265.37999965.81565.09518118
173920860065.890.60.9265.8965.8965.89238
173894940065.290.060.0965.70999966.9865.09510000
173886300065.230.230.3665.1865.33499964.3349993426
173877660064.995-0.35-0.5464.865.06564.72731
173869020065.34999911.5564.6266.71564.54890
173860380064.349999-0.9-1.3863.464.47499963.0151500
173834460065.250.060.0965.3466.71564.9261
173825820065.190.941.4664.34999966.31999964.223976
173817180064.250.841.3264.48999964.53564.0954104
173808540063.415-0.11-0.1763.3363.80563.24918
173799900063.525-1.27-1.9563.5763.85563.1556289
173773980064.790.620.9764.6966.62564.362456
173765340064.17-0.02-0.0363.9764.19499963.84536504
173756700064.190.080.1264.09999964.31563.991076
173748060064.11-0.28-0.4363.8864.1163.7354758
173739420064.390.811.2864.26999964.7363.5253361
173713500063.5750.490.7863.2363.82562.9855719
173704860063.0850.310.4963.4264.28561.735651
173696220062.780.731.1862.1762.9561.3755754
173687580062.0450.691.1262.3264.52561.5556098
173678940061.355-0.53-0.8661.5961.62561.11545
173653020061.885-1.07-1.7062.5765.34999961.4353557
173644380062.9550.020.0463.0663.1462.8953159
173635740062.93-0.69-1.0863.2863.3462.73399
173627100063.615-0.38-0.5963.9864.05563.471290
173618460063.990.410.6563.864.79563.58535071
173592540063.5750.370.5863.5163.5863.27698
173583900063.21-0.26-0.4162.763.38562.61250
173566620063.470.270.4363.2863.5263.1448
173557980063.2-0.64-0.9963.6863.8263.075817
173532060063.835-0.32-0.5063.9163.98563.49135
173506140064.1550.320.5063.8264.3663.821971
173497500063.8350.060.1063.7564.06999963.624464
173471580063.770.040.0663.4263.8262.9557561
173462940063.73-0.98-1.5163.764.00499963.615180
173454300064.709999-0.08-0.1264.8465.03564.6259939
173445660064.79-0.21-0.3264.5364.7964.34999920009
173437020065-0.07-0.1165.465.464.915757
173411100065.069999-0.26-0.4065.3665.4365.025643
173402460065.33-0.03-0.0465.2665.37565.1652800
173393820065.3550.060.0865.2866.32564.7156144
173385180065.3-1.31-1.9765.31999965.72499965.205315
173376540066.611.42.1566.1466.84999966.1051921
173350620065.2099990.10.1565.366.12999963.9327060
173341980065.110.50.7764.7865.3164.72325
173333340064.610.180.2864.81999964.8464.4152951
173324700064.430.330.5164.6465.9163.6452144
173316060064.09999900.0064.0964.26999963.8256639
173290140064.0999990.540.8663.7764.09999963.66514313
173281500063.555-0.3-0.4763.5263.5863.5221