SPDR BofA Merrill Emerging Markets Corporate Bond ETF Historical Stock Prices

(ETF)
EMCD 
$29.85
*  
unch
unch
Get EMCD Alerts
*Delayed - data as of May 29, 2015 10:55 ET  -  Find a broker to begin trading EMCD now


Community Rating:
View:    EMCD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:55 N/A N/A N/A  29.85 0
05/28/2015 29.94 29.94 29.85 29.85 633
05/27/2015 29.93 29.93 29.93 29.93 749
05/26/2015 29.35 29.35 29.35 29.35 00
05/22/2015 29.35 29.35 29.35 29.35 00
05/21/2015 29.35 29.35 29.35 29.35 1,303
05/20/2015 29.9099 29.9099 29.9099 29.9099 00
05/19/2015 29.35 29.9099 29.35 29.9099 361
05/18/2015 29.94 29.94 29.93 29.94 2,520
05/15/2015 29.39 29.39 29.39 29.39 00
05/14/2015 29.869 29.869 29.39 29.39 648
05/13/2015 29.574 29.574 29.574 29.574 00
05/12/2015 29.31 29.574 29.31 29.574 2,367
05/11/2015 29.7999 29.7999 29.75 29.75 1,506
05/08/2015 29.88 29.88 29.87 29.87 723
05/07/2015 29.54 29.78 29.26 29.77 2,273
05/06/2015 30.5 30.5 29.579 29.579 779
05/05/2015 29.75 29.75 28.8 29.44 1,712
05/04/2015 30 30 29.5825 29.81 4,603
05/01/2015 28.759 29.67 28.75 29.64 2,484
04/30/2015 29.77 29.77 29.77 29.77 171
04/29/2015 29.7999 29.7999 29.75 29.75 246
04/28/2015 30.055 30.08 29.51 29.98 7,706
04/27/2015 30.19 30.19 29.21 30.09 18,544
04/24/2015 29.8399 29.98 29.8399 29.98 6,732
04/23/2015 29.1 29.1 29.1 29.1 668
04/22/2015 29.251 29.298 29.041 29.109 1,448
04/21/2015 29.18 29.18 29.18 29.18 00
04/20/2015 29.65 29.65 29.18 29.18 2,306
04/17/2015 29 29 29 29 00
04/16/2015 29 29 29 29 229
04/15/2015 29.15 29.24 28.66 29.23 5,017
04/14/2015 28.589 28.589 28.58 28.58 611
04/13/2015 28.76 29.15 28.76 29.05 1,480
04/10/2015 29.15 29.15 29.15 29.15 00
04/09/2015 29.15 29.15 29.15 29.15 00
04/08/2015 28.9 29.15 28.9 29.15 666
04/07/2015 28.8 28.8 28.8 28.8 00
04/06/2015 28.4 28.84 28.38 28.8 1,203
04/02/2015 28.7 28.7 28.7 28.7 00
04/01/2015 28.24 29.28 28.21 28.7 1,121
03/31/2015 28.7 28.701 28.65 28.68 2,193
03/30/2015 29 29 29 29 157
03/27/2015 28.88 29 28.7 28.99 1,793
03/26/2015 28.89 28.89 28.89 28.89 122
03/25/2015 28.891 28.9 28.891 28.8999 339
03/24/2015 28.909 28.909 28.909 28.909 360
03/23/2015 29.2 29.2 28.36 28.36 777
03/20/2015 28.25 29.1799 28.25 29.1799 6,314
03/19/2015 28.85 28.85 28.61 28.61 432
03/18/2015 28.51 28.68 28.114 28.25 3,894
03/17/2015 28.171 28.171 28.1701 28.1701 430
03/16/2015 28.5099 28.5099 28.5099 28.5099 402
03/13/2015 28.3 28.3 28.21 28.28 2,565
03/12/2015 28.44 28.49 28.24 28.45 5,144
03/11/2015 28.75 28.82 28.43 28.695 5,578
03/10/2015 28.879 28.879 28.879 28.879 00
03/09/2015 28.93 28.95 28.75 28.879 2,157
03/06/2015 28.8 28.97 28.6851 28.746 4,744
03/05/2015 28.98 28.98 28.5601 28.72 4,101
03/04/2015 28.65 28.7 28.564 28.564 3,940
03/03/2015 28.96 28.96 28.96 28.96 853
03/02/2015 28.58 28.58 28.58 28.58 297
02/27/2015 28.849 28.849 28.5401 28.5401 1,220
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?