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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.69	22.69	22.53	22.55	64,884	-0.21(-0.93%)
May 30, 2017	22.73	22.77	22.70	22.77	38,892	-0.08(-0.33%)
May 26, 2017	22.82	22.88	22.82	22.84	55,073	+0.10(+0.43%)
May 25, 2017	22.86	22.91	22.72	22.74	62,576	-0.03(-0.13%)
May 24, 2017	22.71	22.81	22.65	22.77	68,687	+0.17(+0.77%)
May 23, 2017	22.42	22.60	22.42	22.60	65,784	+0.16(+0.71%)
May 22, 2017	22.46	22.47	22.40	22.44	41,434	+0.03(+0.14%)
May 19, 2017	22.32	22.48	22.30	22.41	46,175	+0.33(+1.47%)
May 18, 2017	22.01	22.21	21.99	22.08	75,393	-0.26(-1.18%)
May 17, 2017	22.49	22.53	22.35	22.35	71,222	-0.39(-1.73%)
May 16, 2017	22.67	22.76	22.65	22.74	61,556	+0.17(+0.77%)
May 15, 2017	22.50	22.61	22.49	22.57	70,795	+0.18(+0.81%)
May 12, 2017	22.43	22.45	22.37	22.39	63,533	-0.02(-0.09%)
May 11, 2017	22.46	22.46	22.29	22.41	39,711	-0.03(-0.14%)
May 10, 2017	22.27	22.44	22.27	22.44	77,007	+0.24(+1.09%)
May 09, 2017	22.22	22.31	22.15	22.20	150,800	+0.06(+0.27%)
May 08, 2017	22.23	22.25	22.10	22.14	54,634	-0.08(-0.37%)
May 05, 2017	22.11	22.27	22.04	22.22	74,925	+0.10(+0.44%)
May 04, 2017	22.33	22.34	22.10	22.12	76,633	-0.32(-1.42%)
May 03, 2017	22.50	22.50	22.42	22.44	35,734	-0.17(-0.74%)
May 02, 2017	22.56	22.70	22.54	22.61	68,371	+0.05(+0.20%)
May 01, 2017	22.52	22.64	22.52	22.56	110,052	+0.09(+0.40%)
Apr 28, 2017	22.51	22.52	22.42	22.47	39,340	+0.08(+0.34%)
Apr 27, 2017	22.46	22.47	22.30	22.39	70,109	-0.08(-0.34%)
Apr 26, 2017	22.56	22.58	22.46	22.47	66,428	-0.22(-0.97%)
Apr 25, 2017	22.68	22.73	22.63	22.69	87,773	+0.05(+0.20%)
Apr 24, 2017	22.55	22.64	22.52	22.64	123,994	+0.45(+2.01%)
Apr 21, 2017	22.27	22.32	22.17	22.20	48,279	-0.06(-0.27%)
Apr 20, 2017	22.27	22.27	22.14	22.26	133,840	+0.26(+1.20%)
Apr 19, 2017	22.21	22.21	21.95	21.99	151,942	-0.18(-0.82%)
Apr 18, 2017	22.21	22.30	22.17	22.18	118,803	-0.22(-0.98%)
Apr 17, 2017	22.33	22.42	22.30	22.39	84,398	+0.17(+0.75%)
Apr 13, 2017	22.29	22.39	22.22	22.23	76,545	+0.03(+0.14%)
Apr 12, 2017	22.13	22.20	22.01	22.20	56,591	+0.23(+1.07%)
Apr 11, 2017	21.94	21.97	21.79	21.96	76,013	+0.15(+0.69%)
Apr 10, 2017	21.86	21.86	21.78	21.81	69,320	-0.19(-0.86%)
Apr 07, 2017	21.98	22.07	21.96	22.00	66,304	+0.03(+0.14%)
Apr 06, 2017	21.99	22.02	21.92	21.97	80,247	-0.05(-0.21%)
Apr 05, 2017	22.14	22.20	22.02	22.02	106,565	-0.24(-1.09%)
Apr 04, 2017	22.15	22.29	22.13	22.26	75,389	+0.03(+0.14%)
Apr 03, 2017	22.24	22.31	22.14	22.23	75,258	-0.01(-0.03%)
Mar 31, 2017	22.30	22.34	22.24	22.24	230,285	-0.42(-1.84%)
Mar 30, 2017	22.77	22.83	22.64	22.65	49,667	-0.08(-0.37%)
Mar 29, 2017	22.64	22.76	22.57	22.74	87,006	-0.07(-0.30%)
Mar 28, 2017	22.81	22.89	22.76	22.80	162,195	-0.09(-0.40%)
Mar 27, 2017	22.88	22.95	22.76	22.89	241,307	-0.28(-1.21%)
Mar 24, 2017	23.04	23.19	23.04	23.17	46,073	+0.06(+0.26%)
Mar 23, 2017	22.95	23.16	22.95	23.11	60,332	+0.09(+0.39%)
Mar 22, 2017	22.92	23.06	22.77	23.02	124,412	+0.11(+0.46%)
Mar 21, 2017	23.25	23.29	22.89	22.92	117,902	-0.23(-0.99%)
Mar 20, 2017	23.05	23.18	22.95	23.15	83,362	+0.19(+0.84%)
Mar 17, 2017	23.04	23.04	22.86	22.95	124,936	-0.03(-0.13%)
Mar 16, 2017	22.92	23.02	22.85	22.98	149,758	+0.27(+1.20%)
Mar 15, 2017	22.16	22.75	22.16	22.71	79,145	+0.63(+2.87%)
Mar 14, 2017	22.12	22.21	22.03	22.08	94,112	-0.19(-0.85%)
Mar 13, 2017	22.19	22.28	22.10	22.27	155,571	+0.29(+1.31%)
Mar 10, 2017	21.95	21.99	21.87	21.98	56,859	+0.27(+1.25%)
Mar 09, 2017	21.89	21.89	21.61	21.71	37,368	-0.19(-0.86%)
Mar 08, 2017	22.15	22.18	21.90	21.90	89,268	-0.26(-1.19%)
Mar 07, 2017	22.25	22.27	22.13	22.16	74,047	+0.00(+0.00%)
Mar 06, 2017	22.22	22.22	22.11	22.16	49,714	-0.06(-0.27%)
Mar 03, 2017	22.13	22.25	22.03	22.22	90,478	+0.30(+1.38%)
Mar 02, 2017	22.08	22.08	21.90	21.92	74,611	-0.36(-1.63%)

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.