SPDR DoubleLine Emerging Markets Fixed Income ETF (EMTL)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 0.0355534486845 | 42.19 | 42.22 | 42.1572 | 5751 | 42.19542935 | SP |
| 4 | -0.295 | -0.694117647059 | 42.5 | 42.5043 | 42.031 | 5734 | 42.16235554 | SP |
| 12 | -0.705 | -1.64297366581 | 42.91 | 42.96 | 42.031 | 5459 | 42.53014588 | SP |
| 26 | -0.3163 | -0.743862487741 | 42.5213 | 43.54 | 42.031 | 6067 | 42.84901852 | SP |
| 52 | 0.375 | 0.896485775759 | 41.83 | 43.54 | 41.4951 | 6226 | 42.42259451 | SP |
| 156 | -5.205 | -10.9786964775 | 47.41 | 47.769 | 36.9799 | 9596 | 41.68578133 | SP |
| 260 | -9.345 | -18.1280310378 | 51.55 | 52.42 | 36.9799 | 11659 | 45.65625316 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 42.205 | 0.02 | 0.04 | 42.19 | 42.21 | 42.19 | 2915 |
| 1736811000 | 42.19 | 0.01 | 0.02 | 42.16 | 42.19 | 42.1572 | 5949 |
| 1736551800 | 42.1823 | -0.03 | -0.07 | 42.21 | 42.22 | 42.1799 | 7379 |
| 1736379000 | 42.21 | -0.02 | -0.04 | 42.19 | 42.22 | 42.18 | 7261 |
| 1736292600 | 42.225 | -0.03 | -0.07 | 42.28 | 42.28 | 42.225 | 1849 |
| 1736206200 | 42.2551 | 0.04 | 0.08 | 42.25 | 42.27 | 42.24 | 2558 |
| 1735947000 | 42.22 | 0.09 | 0.20 | 42.23 | 42.24 | 42.22 | 3081 |
| 1735860600 | 42.135 | 0.03 | 0.07 | 42.16 | 42.175 | 42.1 | 4554 |
| 1735687800 | 42.105 | 0 | 0.01 | 42.14 | 42.1498 | 42.09 | 2980 |
| 1735601400 | 42.1 | -0.01 | -0.02 | 42.1 | 42.13 | 42.08 | 4262 |
| 1735342200 | 42.11 | -0.01 | -0.02 | 42.12 | 42.12 | 42.09 | 2894 |
| 1735255800 | 42.12 | -0.03 | -0.07 | 42.12 | 42.14 | 42.11 | 6240 |
| 1735077840 | 42.1509 | 0.01 | 0.03 | 42.13 | 42.1509 | 42.12 | 5102 |
| 1734996600 | 42.14 | -0.01 | -0.02 | 42.15 | 42.15 | 42.1218 | 7022 |
| 1734737400 | 42.1499 | 0.12 | 0.28 | 42.11 | 42.18 | 42.11 | 8077 |
| 1734651000 | 42.031 | -0.27 | -0.64 | 42.11 | 42.1221 | 42.031 | 13656 |
| 1734564600 | 42.3006 | -0.19 | -0.46 | 42.5 | 42.5043 | 42.3 | 12607 |
| 1734478200 | 42.4952 | -0.02 | -0.06 | 42.51 | 42.52 | 42.48 | 5662 |
| 1734391800 | 42.52 | -0.17 | -0.39 | 42.69 | 42.69 | 42.52 | 32321 |
| 1734132600 | 42.6863 | -0.05 | -0.13 | 42.73 | 42.74 | 42.6616 | 3626 |
| 1734046200 | 42.74 | -0.05 | -0.11 | 42.78 | 42.78 | 42.74 | 2826 |
| 1733959800 | 42.785 | 0.01 | 0.03 | 42.8 | 42.81 | 42.7824 | 1906 |
| 1733873400 | 42.7725 | 0.01 | 0.03 | 42.78 | 42.8 | 42.76 | 4812 |
| 1733787000 | 42.761 | -0.06 | -0.14 | 42.79 | 42.81 | 42.76 | 6958 |
| 1733527800 | 42.8226 | 0.08 | 0.19 | 42.81 | 42.84 | 42.809 | 6155 |
| 1733441400 | 42.7407 | 0.04 | 0.10 | 42.7 | 42.75 | 42.7 | 4338 |
| 1733355000 | 42.6974 | 0 | 0.01 | 42.66 | 42.72 | 42.66 | 3238 |
| 1733268600 | 42.695 | 0.03 | 0.06 | 42.68 | 42.71 | 42.68 | 8970 |
| 1733182200 | 42.668 | -0.16 | -0.36 | 42.57 | 42.68 | 42.57 | 5860 |
| 1732917840 | 42.8232 | 0.1 | 0.24 | 42.8 | 42.83 | 42.8 | 1981 |
| 1732750200 | 42.7214 | 0.07 | 0.17 | 42.73 | 42.7399 | 42.7 | 4894 |
| 1732663800 | 42.6502 | -0.03 | -0.07 | 42.64 | 42.6502 | 42.63 | 3823 |
| 1732577400 | 42.6804 | 0.05 | 0.13 | 42.65 | 42.686 | 42.61 | 3400 |
| 1732318200 | 42.626 | -0.07 | -0.17 | 42.65 | 42.684 | 42.6039 | 3728 |
| 1732231800 | 42.7001 | -0.08 | -0.19 | 42.68 | 42.73 | 42.68 | 8271 |
| 1732145400 | 42.78 | 0.02 | 0.05 | 42.75 | 42.78 | 42.732 | 1937 |
| 1732059000 | 42.7601 | 0.07 | 0.16 | 42.72 | 42.78 | 42.72 | 3001 |
| 1731972600 | 42.6907 | -0.01 | -0.03 | 42.68 | 42.71 | 42.68 | 7953 |
| 1731713400 | 42.705 | -0.03 | -0.08 | 42.71 | 42.72 | 42.6801 | 3012 |
| 1731627000 | 42.7399 | -0.03 | -0.07 | 42.79 | 42.79 | 42.73 | 2140 |
| 1731540600 | 42.7699 | 0.01 | 0.03 | 42.8 | 42.8 | 42.76 | 3207 |
| 1731454200 | 42.755 | -0.07 | -0.15 | 42.78 | 42.78 | 42.74 | 2078 |
| 1731367800 | 42.8202 | -0.04 | -0.09 | 42.82 | 42.83 | 42.77 | 6645 |
| 1731108600 | 42.8575 | 0.11 | 0.25 | 42.86 | 42.885 | 42.8575 | 5100 |
| 1731022200 | 42.7506 | 0.15 | 0.36 | 42.67 | 42.77 | 42.65 | 2976 |
| 1730935800 | 42.5984 | -0.08 | -0.18 | 42.53 | 42.61 | 42.46 | 8051 |
| 1730849400 | 42.6762 | -0.01 | -0.03 | 42.64 | 42.72 | 42.615 | 13097 |
| 1730763000 | 42.69 | 0.08 | 0.19 | 42.68 | 42.69 | 42.635 | 3916 |
| 1730500200 | 42.6093 | -0.2 | -0.46 | 42.67 | 42.69 | 42.6093 | 2753 |
| 1730413800 | 42.805 | -0.07 | -0.15 | 42.83 | 42.84 | 42.7923 | 5384 |
| 1730327400 | 42.87 | -0.02 | -0.05 | 42.88 | 42.935 | 42.87 | 6086 |
| 1730241000 | 42.8898 | 0.01 | 0.03 | 42.84 | 42.89 | 42.84 | 3923 |
| 1730154600 | 42.875 | -0.02 | -0.04 | 42.88 | 42.89 | 42.84 | 3280 |
| 1729895400 | 42.8903 | 0.01 | 0.02 | 42.94 | 42.96 | 42.89 | 2800 |
| 1729809000 | 42.88 | 0.02 | 0.06 | 42.9 | 42.93 | 42.88 | 3972 |
| 1729722600 | 42.8552 | -0.09 | -0.22 | 42.91 | 42.91 | 42.785 | 5031 |
| 1729636200 | 42.9499 | -0.08 | -0.17 | 42.97 | 42.97 | 42.9395 | 2351 |
| 1729549800 | 43.025 | -0.1 | -0.23 | 43.1 | 43.11 | 43.025 | 3731 |
| 1729290600 | 43.1255 | -0.04 | -0.08 | 43.16 | 43.16 | 43.1 | 9665 |
| 1729204200 | 43.1607 | -0.04 | -0.10 | 43.18 | 43.19 | 43.15 | 5659 |
| 1729117800 | 43.2047 | 0.04 | 0.10 | 43.19 | 43.2047 | 43.19 | 2249 |
| 1729031400 | 43.1599 | -0.02 | -0.03 | 43.17 | 43.18 | 43.15 | 2746 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
