SPDR MSCI EM 50 ETF Historical Stock Prices

(ETF)
EMFT 
$50.4399
*  
0.0199
0.04%
Get EMFT Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading EMFT now


Community Rating:
View:    EMFT Pre-Market
 
 
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 20-JAN-2015 TO 20-APR-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.
16:00 N/A  50.4399  50.4399  50.4399 600
04/20/2015 50.4399 50.4399 50.4399 50.4399 600
04/17/2015 50.42 50.42 50.42 50.42 00
04/16/2015 50.42 50.42 50.42 50.42 00
04/15/2015 50.42 50.42 50.42 50.42 00
04/14/2015 50.42 50.42 50.42 50.42 00
04/13/2015 50.89 50.89 50.42 50.42 303
04/10/2015 50.11 50.11 50.11 50.11 131
04/09/2015 47.27 47.27 47.27 47.27 00
04/08/2015 47.27 47.27 47.27 47.27 00
04/07/2015 47.27 47.27 47.27 47.27 00
04/06/2015 47.27 47.27 47.27 47.27 00
04/02/2015 47.27 47.27 47.27 47.27 00
04/01/2015 47.3 47.3 47.26 47.27 4,298
03/31/2015 46.892 46.892 46.892 46.892 00
03/30/2015 46.892 46.892 46.892 46.892 00
03/27/2015 46.892 46.892 46.892 46.892 00
03/26/2015 46.892 46.892 46.892 46.892 00
03/25/2015 47.82 47.82 46.892 46.892 255
03/24/2015 46.33 46.33 46.33 46.33 00
03/23/2015 46.33 46.33 46.33 46.33 00
03/20/2015 46.33 46.33 46.33 46.33 00
03/19/2015 46.33 46.33 46.33 46.33 00
03/18/2015 46.33 46.33 46.33 46.33 283
03/17/2015 45.88 46.072 45.88 46.0328 452
03/16/2015 45.087 45.087 45.087 45.087 00
03/13/2015 45.087 45.087 45.087 45.087 00
03/12/2015 45.087 45.087 45.087 45.087 00
03/11/2015 45.087 45.087 45.087 45.087 00
03/10/2015 45.087 45.087 45.087 45.087 202
03/09/2015 46.04 46.04 45.98 45.98 1,100
03/06/2015 46.12 46.12 46.12 46.12 386
03/05/2015 47.365 47.365 47.365 47.365 00
03/04/2015 47.365 47.365 47.365 47.365 00
03/03/2015 47.465 47.485 47.355 47.365 741
03/02/2015 47.68 47.68 47.59 47.59 3,603
02/27/2015 47.82 47.82 47.82 47.82 450
02/26/2015 47.745 47.745 47.745 47.745 00
02/25/2015 47.745 47.745 47.745 47.745 201
02/24/2015 47.8 47.9 47.8 47.865 6,607
02/23/2015 47.33 47.33 47.33 47.33 00
02/20/2015 47.33 47.33 47.33 47.33 212
02/19/2015 47.5499 47.5499 47.5499 47.5499 00
02/18/2015 47.5499 47.5499 47.5499 47.5499 200
02/17/2015 46.34 46.34 46.34 46.34 00
02/13/2015 46.34 46.34 46.34 46.34 00
02/12/2015 46.34 46.34 46.34 46.34 00
02/11/2015 46.34 46.34 46.34 46.34 200
02/10/2015 46.5 46.5 46.5 46.5 00
02/09/2015 46.5 46.5 46.5 46.5 330
02/06/2015 47.31 47.31 47.31 47.31 00
02/05/2015 47.31 47.31 47.31 47.31 00
02/04/2015 47.31 47.31 47.31 47.31 498
02/03/2015 46.662 46.662 46.662 46.662 00
02/02/2015 46.662 46.662 46.662 46.662 00
01/30/2015 46.662 46.662 46.662 46.662 00
01/29/2015 46.662 46.662 46.662 46.662 246
01/28/2015 47.749 47.749 47.749 47.749 00
01/27/2015 47.749 47.749 47.749 47.749 218
01/26/2015 47.98 47.98 47.98 47.98 00
01/23/2015 47.98 47.98 47.98 47.98 00
01/22/2015 47.93 47.98 47.93 47.98 648
01/21/2015 45.95 45.95 45.95 45.95 00
01/20/2015 45.95 45.95 45.95 45.95 00
*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?