Spdr Emd Loc � (EMDL)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 44.36 | 0.1 | 0.23 | 44.39 | 44.39 | 44.305 | 2947 |
| 1736789400 | 44.26 | 0.02 | 0.05 | 44.32 | 44.355 | 44.25 | 201 |
| 1736530200 | 44.24 | 0.08 | 0.18 | 44.24 | 44.24 | 44.24 | 59 |
| 1736443800 | 44.16 | 0.2 | 0.47 | 44.16 | 44.16 | 44.16 | 8 |
| 1736357400 | 43.955 | 0.25 | 0.58 | 43.69 | 44.03 | 43.64 | 43 |
| 1736271000 | 43.7 | 0.14 | 0.31 | 43.61 | 43.72 | 43.61 | 6 |
| 1736184600 | 43.565 | -0.11 | -0.24 | 43.5 | 43.75 | 43.39 | 2596 |
| 1735925400 | 43.67 | -0.08 | -0.18 | 43.71 | 43.78 | 43.66 | 522 |
| 1735839000 | 43.75 | 0.45 | 1.05 | 43.69 | 43.845 | 43.675 | 21 |
| 1735666200 | 43.295 | 0 | 0.00 | 43.295 | 43.295 | 43.295 | 0 |
| 1735579800 | 43.295 | 0.02 | 0.03 | 43.295 | 43.295 | 43.295 | 2 |
| 1735320600 | 43.28 | -0.05 | -0.12 | 43.46 | 43.46 | 43.13 | 50 |
| 1735061400 | 43.33 | -0.13 | -0.29 | 43.41 | 43.41 | 43.325 | 131 |
| 1734975000 | 43.455 | 0.03 | 0.08 | 43.455 | 43.455 | 43.455 | 0 |
| 1734715800 | 43.42 | 0.2 | 0.46 | 43.39 | 43.545 | 43.35 | 176 |
| 1734629400 | 43.22 | 0.03 | 0.08 | 42.99 | 43.23 | 42.905 | 15 |
| 1734543000 | 43.185 | 0 | 0.00 | 43.37 | 43.37 | 43.175 | 219 |
| 1734456600 | 43.185 | -0.26 | -0.59 | 43.16 | 43.24 | 43.15 | 984 |
| 1734370200 | 43.44 | -0.24 | -0.55 | 43.65 | 43.65 | 43.41 | 851 |
| 1734111000 | 43.68 | 0.07 | 0.16 | 43.68 | 43.68 | 43.68 | 38 |
| 1734024600 | 43.61 | 0.14 | 0.33 | 43.72 | 43.72 | 43.61 | 546 |
| 1733938200 | 43.465 | 0.01 | 0.01 | 43.39 | 43.485 | 43.335 | 125 |
| 1733851800 | 43.46 | 0.06 | 0.14 | 43.41 | 43.475 | 43.41 | 639 |
| 1733765400 | 43.4 | -0.01 | -0.02 | 43.35 | 43.415 | 43.35 | 296 |
| 1733506200 | 43.41 | -0.02 | -0.05 | 43.41 | 43.47 | 43.275 | 220 |
| 1733419800 | 43.43 | 0.05 | 0.10 | 43.43 | 43.43 | 43.43 | 587 |
| 1733333400 | 43.385 | -0.06 | -0.13 | 43.385 | 43.385 | 43.385 | 130 |
| 1733247000 | 43.44 | -0.04 | -0.08 | 43.42 | 43.46 | 43.355 | 230 |
| 1733160600 | 43.475 | -0.04 | -0.08 | 43.475 | 43.475 | 43.475 | 0 |
| 1732901400 | 43.51 | 0.03 | 0.07 | 43.51 | 43.51 | 43.51 | 2 |
| 1732815000 | 43.48 | 0.01 | 0.02 | 43.48 | 43.48 | 43.48 | 0 |
| 1732728600 | 43.47 | -0.29 | -0.65 | 43.47 | 43.47 | 43.47 | 0 |
| 1732642200 | 43.755 | -0.07 | -0.15 | 43.755 | 43.755 | 43.755 | 1 |
| 1732555800 | 43.82 | 0.05 | 0.13 | 43.74 | 43.855 | 43.74 | 73 |
| 1732296600 | 43.765 | 0.22 | 0.51 | 43.7 | 43.785 | 43.67 | 335 |
| 1732210200 | 43.545 | 0.14 | 0.31 | 43.545 | 43.545 | 43.545 | 71 |
| 1732123800 | 43.41 | 0.03 | 0.08 | 43.41 | 43.41 | 43.41 | 274 |
| 1732037400 | 43.375 | -0.02 | -0.05 | 43.32 | 43.44 | 43.32 | 267 |
| 1731951000 | 43.395 | 0.15 | 0.35 | 43.29 | 43.415 | 43.29 | 47 |
| 1731691800 | 43.245 | 0.24 | 0.57 | 43.13 | 43.28 | 43.13 | 362 |
| 1731605400 | 43 | 0.05 | 0.13 | 42.94 | 43.02 | 42.915 | 313 |
| 1731519000 | 42.945 | 0.05 | 0.13 | 42.945 | 42.945 | 42.945 | 23 |
| 1731432600 | 42.89 | 0.19 | 0.43 | 42.89 | 42.89 | 42.89 | 7 |
| 1731346200 | 42.705 | -0.13 | -0.30 | 42.705 | 42.705 | 42.705 | 0 |
| 1731087000 | 42.835 | -0.15 | -0.34 | 43.01 | 43.105 | 42.81 | 4765 |
| 1731000600 | 42.98 | 0.26 | 0.61 | 42.86 | 43.03 | 42.82 | 200 |
| 1730914200 | 42.72 | 0.02 | 0.06 | 42.51 | 42.74 | 42.37 | 1256 |
| 1730827800 | 42.695 | -0.17 | -0.40 | 42.695 | 42.695 | 42.695 | 149 |
| 1730741400 | 42.865 | 0.16 | 0.36 | 42.81 | 42.865 | 42.81 | 372 |
| 1730482200 | 42.71 | -0.35 | -0.81 | 42.71 | 42.71 | 42.71 | 424 |
| 1730395800 | 43.06 | 0.46 | 1.08 | 43.06 | 43.06 | 43.06 | 1 |
| 1730309400 | 42.6 | 0.01 | 0.02 | 42.78 | 42.83 | 42.49 | 366 |
| 1730223000 | 42.59 | -0.14 | -0.33 | 42.59 | 42.59 | 42.59 | 145 |
| 1730136600 | 42.73 | -0.16 | -0.37 | 42.73 | 42.73 | 42.73 | 132 |
| 1729873800 | 42.89 | -0.03 | -0.06 | 42.94 | 42.94 | 42.875 | 95 |
| 1729787400 | 42.915 | 0.07 | 0.18 | 42.915 | 42.915 | 42.915 | 44 |
| 1729701000 | 42.84 | -0.15 | -0.35 | 42.9 | 42.9 | 42.78 | 847 |
| 1729614600 | 42.99 | -0.04 | -0.08 | 42.92 | 43.12 | 42.92 | 151 |
| 1729528200 | 43.025 | -0.13 | -0.30 | 43.025 | 43.025 | 43.025 | 56 |
| 1729269000 | 43.155 | -0.01 | -0.01 | 43.155 | 43.155 | 43.155 | 4 |
| 1729182600 | 43.16 | -0.1 | -0.22 | 43.16 | 43.16 | 43.16 | 354 |
| 1729096200 | 43.255 | 0.21 | 0.48 | 43.255 | 43.255 | 43.255 | 146 |
| 1729009800 | 43.05 | -0.22 | -0.50 | 43.05 | 43.05 | 43.05 | 128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
