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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	26.64	26.70	26.47	26.58	50,281	+0.16(+0.60%)
Nov 27, 2013	26.51	26.52	26.37	26.42	71,001	+0.12(+0.47%)
Nov 26, 2013	26.19	26.38	26.11	26.30	61,390	-0.01(-0.05%)
Nov 25, 2013	26.58	26.64	26.29	26.31	127,684	-0.28(-1.06%)
Nov 22, 2013	26.40	26.67	26.39	26.59	76,307	+0.19(+0.72%)
Nov 21, 2013	26.35	26.45	26.32	26.40	261,986	+0.03(+0.10%)
Nov 20, 2013	26.68	26.77	26.33	26.38	100,558	-0.33(-1.23%)
Nov 19, 2013	26.84	26.99	26.68	26.70	121,148	-0.30(-1.12%)
Nov 18, 2013	26.94	27.24	26.94	27.01	268,369	+0.27(+1.01%)
Nov 15, 2013	26.61	26.86	26.60	26.74	178,727	+0.32(+1.19%)
Nov 14, 2013	26.14	26.47	26.08	26.42	152,008	+0.44(+1.69%)
Nov 12, 2013	26.05	26.15	25.88	25.98	217,118	-0.12(-0.45%)
Nov 11, 2013	26.30	26.30	26.07	26.10	224,473	-0.29(-1.10%)
Nov 08, 2013	26.38	26.42	26.19	26.39	92,182	-0.20(-0.75%)
Nov 07, 2013	27.04	27.09	26.57	26.59	133,133	-0.47(-1.73%)
Nov 06, 2013	27.11	27.27	27.02	27.06	104,950	+0.01(+0.04%)
Nov 05, 2013	27.26	27.26	27.01	27.05	132,544	-0.43(-1.58%)
Nov 04, 2013	27.33	27.51	27.33	27.48	136,427	+0.12(+0.46%)
Nov 01, 2013	27.41	27.50	27.21	27.36	72,599	-0.18(-0.64%)
Oct 31, 2013	27.91	28.03	27.53	27.53	132,186	-0.28(-1.02%)
Oct 30, 2013	28.05	28.05	27.65	27.82	121,211	-0.19(-0.68%)
Oct 29, 2013	27.90	28.02	27.90	28.01	82,311	+0.09(+0.31%)
Oct 28, 2013	27.87	28.00	27.79	27.92	143,233	+0.05(+0.17%)
Oct 25, 2013	27.70	27.87	27.70	27.87	111,288	+0.15(+0.55%)
Oct 24, 2013	27.89	27.89	27.68	27.72	67,665	+0.04(+0.14%)
Oct 23, 2013	27.93	27.93	27.68	27.68	111,894	-0.58(-2.05%)
Oct 22, 2013	28.16	28.32	28.12	28.26	259,486	+0.29(+1.03%)
Oct 21, 2013	27.98	28.12	27.94	27.97	213,860	-0.01(-0.02%)
Oct 18, 2013	27.97	28.07	27.93	27.98	121,696	+0.04(+0.15%)
Oct 17, 2013	27.76	27.97	27.74	27.94	112,962	+0.23(+0.84%)
Oct 16, 2013	27.54	27.80	27.54	27.70	131,541	+0.27(+0.98%)
Oct 15, 2013	27.59	27.63	27.43	27.43	142,397	-0.23(-0.83%)
Oct 14, 2013	27.29	27.72	27.28	27.66	88,191	+0.26(+0.96%)
Oct 11, 2013	27.35	27.47	27.18	27.40	383,384	-0.12(-0.43%)
Oct 10, 2013	27.28	27.56	27.27	27.52	101,401	+0.57(+2.12%)
Oct 09, 2013	26.83	27.00	26.70	26.95	195,619	+0.28(+1.03%)
Oct 08, 2013	26.93	27.01	26.61	26.67	113,872	-0.23(-0.85%)
Oct 07, 2013	26.86	27.01	26.86	26.90	70,260	-0.30(-1.11%)
Oct 04, 2013	27.09	27.21	26.99	27.20	40,879	+0.22(+0.80%)
Oct 03, 2013	27.20	27.20	26.84	26.99	153,810	-0.09(-0.34%)
Oct 02, 2013	26.87	27.14	26.81	27.08	97,050	+0.23(+0.86%)
Oct 01, 2013	26.59	26.87	26.59	26.85	357,328	+0.30(+1.11%)
Sep 27, 2013	26.61	26.67	26.53	26.55	91,346	-0.19(-0.71%)
Sep 26, 2013	26.97	26.98	26.69	26.74	52,226	-0.11(-0.39%)
Sep 25, 2013	27.04	27.04	26.77	26.85	154,743	-0.22(-0.83%)
Sep 24, 2013	27.11	27.17	26.90	27.07	114,082	-0.05(-0.17%)
Sep 23, 2013	27.08	27.19	26.95	27.12	55,875	+0.07(+0.24%)
Sep 20, 2013	27.38	27.49	27.00	27.05	127,694	-0.47(-1.72%)
Sep 19, 2013	27.56	27.60	27.37	27.53	156,977	-0.08(-0.30%)
Sep 18, 2013	26.50	27.67	26.42	27.61	144,943	+1.05(+3.95%)
Sep 17, 2013	26.52	26.61	26.50	26.56	273,149	+0.08(+0.29%)
Sep 16, 2013	26.78	26.78	26.46	26.48	108,218	+0.17(+0.64%)
Sep 13, 2013	26.26	26.32	26.12	26.32	405,005	+0.14(+0.54%)
Sep 12, 2013	26.36	26.44	26.17	26.17	133,069	-0.25(-0.93%)
Sep 11, 2013	26.15	26.44	26.15	26.42	129,037	+0.12(+0.47%)
Sep 10, 2013	26.22	26.33	26.17	26.30	293,486	+0.16(+0.62%)
Sep 09, 2013	25.68	26.13	25.68	26.13	145,566	+0.68(+2.67%)
Sep 06, 2013	25.36	25.55	25.19	25.46	134,809	+0.31(+1.24%)
Sep 05, 2013	24.78	25.18	24.78	25.14	289,215	+0.16(+0.65%)
Sep 04, 2013	24.76	24.98	24.73	24.98	118,754	+0.23(+0.91%)

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.