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 |
|---|---|---|---|---|---|---|---|
| 1726849800 | 43.51 | -0.07 | -0.15 | 43.51 | 43.51 | 43.51 | 56 |
| 1726763400 | 43.575 | -0.02 | -0.03 | 43.575 | 43.575 | 43.575 | 60 |
| 1726677000 | 43.59 | 0.03 | 0.06 | 43.59 | 43.59 | 43.59 | 244 |
| 1726590600 | 43.565 | 0.1 | 0.24 | 43.565 | 43.565 | 43.565 | 811 |
| 1726504200 | 43.46 | -0.06 | -0.13 | 43.51 | 43.51 | 43.41 | 141 |
| 1726245000 | 43.515 | 0.22 | 0.50 | 43.48 | 43.535 | 43.455 | 112 |
| 1726158600 | 43.3 | -0.06 | -0.14 | 43.33 | 43.39 | 43.26 | 1306 |
| 1726072200 | 43.36 | 0.23 | 0.54 | 43.36 | 43.36 | 43.36 | 133 |
| 1725985800 | 43.125 | 0 | 0.00 | 43.14 | 43.165 | 43.045 | 3115 |
| 1725899400 | 43.125 | 0.07 | 0.16 | 43.125 | 43.125 | 43.125 | 777 |
| 1725640200 | 43.055 | 0.09 | 0.21 | 43.055 | 43.055 | 43.055 | 111 |
| 1725553800 | 42.965 | 0.14 | 0.32 | 42.965 | 42.965 | 42.965 | 107 |
| 1725467400 | 42.83 | 0.03 | 0.07 | 42.71 | 42.89 | 42.685 | 88 |
| 1725381000 | 42.8 | 0.1 | 0.25 | 42.8 | 42.83 | 42.755 | 244 |
| 1725294600 | 42.695 | -0.16 | -0.37 | 42.695 | 42.695 | 42.695 | 391 |
| 1725035400 | 42.855 | 0.03 | 0.08 | 42.855 | 42.855 | 42.855 | 116 |
| 1724949000 | 42.82 | 0.03 | 0.07 | 42.69 | 43.33 | 42.205 | 75 |
| 1724862600 | 42.79 | 0.05 | 0.11 | 42.79 | 42.79 | 42.79 | 108 |
| 1724776200 | 42.745 | -0.2 | -0.47 | 42.745 | 42.745 | 42.745 | 31 |
| 1724430600 | 42.945 | 0.09 | 0.22 | 42.945 | 42.945 | 42.945 | 162 |
| 1724344200 | 42.85 | -0.45 | -1.03 | 42.85 | 42.85 | 42.85 | 1281 |
| 1724257800 | 43.295 | -0.15 | -0.35 | 43.29 | 43.305 | 43.22 | 87 |
| 1724171400 | 43.445 | -0.13 | -0.30 | 43.61 | 43.61 | 43.365 | 1449 |
| 1724085000 | 43.575 | 0.05 | 0.11 | 43.575 | 43.575 | 43.575 | 43 |
| 1723825800 | 43.525 | 0.05 | 0.13 | 43.52 | 43.605 | 43.51 | 207 |
| 1723739400 | 43.47 | -0.3 | -0.69 | 43.47 | 43.47 | 43.47 | 274 |
| 1723653000 | 43.77 | 0.4 | 0.92 | 43.68 | 44.34 | 43.605 | 13 |
| 1723566600 | 43.37 | 0.01 | 0.02 | 43.37 | 43.37 | 43.37 | 66 |
| 1723480200 | 43.36 | -0.12 | -0.28 | 43.36 | 43.36 | 43.36 | 69 |
| 1723221000 | 43.48 | 0.18 | 0.43 | 43.48 | 43.48 | 43.48 | 110 |
| 1723134600 | 43.295 | 0.09 | 0.22 | 43.36 | 43.36 | 43.25 | 734 |
| 1723048200 | 43.2 | -0.03 | -0.06 | 43.2 | 43.2 | 43.2 | 64 |
| 1722961800 | 43.225 | 0.22 | 0.51 | 42.94 | 43.475 | 42.635 | 284 |
| 1722875400 | 43.005 | -0.07 | -0.15 | 43.005 | 43.005 | 43.005 | 366 |
| 1722616200 | 43.07 | -0.85 | -1.92 | 42.9 | 43.07 | 42.77 | 58 |
| 1722529800 | 43.915 | 0.32 | 0.73 | 43.915 | 43.915 | 43.915 | 356 |
| 1722443400 | 43.595 | 0.25 | 0.58 | 43.37 | 44.015 | 43.335 | 354 |
| 1722357000 | 43.345 | 0.02 | 0.03 | 43.33 | 43.375 | 43.33 | 407 |
| 1722270600 | 43.33 | -0.01 | -0.02 | 43.3 | 43.33 | 43.23 | 1403 |
| 1722011400 | 43.34 | 0.16 | 0.37 | 43.34 | 43.34 | 43.34 | 573 |
| 1721925000 | 43.18 | 0.13 | 0.31 | 43.18 | 43.63 | 43.015 | 846 |
| 1721838600 | 43.045 | -0.13 | -0.29 | 43.045 | 43.045 | 43.045 | 48 |
| 1721752200 | 43.17 | -0.03 | -0.06 | 43.17 | 43.17 | 43.17 | 32 |
| 1721665800 | 43.195 | 0.05 | 0.12 | 43.195 | 43.195 | 43.195 | 22 |
| 1721406600 | 43.145 | -0.02 | -0.05 | 43.145 | 43.145 | 43.145 | 129 |
| 1721320200 | 43.165 | -0.04 | -0.09 | 43.18 | 43.72 | 43.125 | 93 |
| 1721233800 | 43.205 | -0.19 | -0.44 | 43.09 | 43.785 | 43.075 | 253 |
| 1721147400 | 43.395 | 0.28 | 0.65 | 43.48 | 43.77 | 43.1 | 224 |
| 1721061000 | 43.115 | -0.17 | -0.38 | 43.19 | 43.2 | 43.03 | 3478 |
| 1720801800 | 43.28 | -0.11 | -0.24 | 43.37 | 43.37 | 43.19 | 2 |
| 1720715400 | 43.385 | 0.01 | 0.02 | 43.385 | 43.385 | 43.385 | 31 |
| 1720629000 | 43.375 | 0.02 | 0.03 | 43.37 | 43.38 | 43.33 | 554 |
| 1720542600 | 43.36 | 0.17 | 0.39 | 43.19 | 43.435 | 43.19 | 1233 |
| 1720456200 | 43.19 | 0 | 0.01 | 43.15 | 43.595 | 43.01 | 1898 |
| 1720197000 | 43.185 | 0.03 | 0.07 | 43.185 | 43.185 | 43.185 | 313 |
| 1720110600 | 43.155 | 0.25 | 0.57 | 43.15 | 43.215 | 43.07 | 12151 |
| 1720024200 | 42.91 | -0.07 | -0.16 | 42.91 | 42.91 | 42.91 | 262 |
| 1719937800 | 42.98 | -0.22 | -0.51 | 42.98 | 42.98 | 42.98 | 215 |
| 1719851400 | 43.2 | -0.09 | -0.21 | 43.2 | 43.2 | 43.2 | 31 |
| 1719592200 | 43.29 | 0.2 | 0.48 | 43.29 | 43.29 | 43.29 | 35 |
| 1719505800 | 43.085 | -0.18 | -0.42 | 43.085 | 43.085 | 43.085 | 122 |
| 1719419400 | 43.265 | 0.12 | 0.27 | 43.265 | 43.265 | 43.265 | 155 |
| 1719333000 | 43.15 | -0.02 | -0.05 | 43.25 | 43.38 | 43.15 | 56 |
| 1719246600 | 43.17 | -0.07 | -0.15 | 43.32 | 43.36 | 43.17 | 864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
