S&P Emrg Mkts Dividend SPDR (NY: EDIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	20.96	21.08	20.88	20.95	48,307	-0.20(-0.96%)
Jun 29, 2020	21.08	21.17	21.02	21.15	34,643	+0.05(+0.24%)
Jun 26, 2020	21.19	21.23	21.02	21.10	35,150	-0.24(-1.11%)
Jun 25, 2020	21.19	21.34	21.08	21.34	38,709	+0.14(+0.64%)
Jun 24, 2020	21.39	21.39	21.08	21.20	53,461	-0.29(-1.34%)
Jun 23, 2020	21.53	21.64	21.49	21.49	36,837	+0.03(+0.15%)
Jun 22, 2020	21.46	21.50	21.38	21.46	54,237	+0.07(+0.35%)
Jun 19, 2020	21.72	21.76	21.33	21.38	45,316	-0.09(-0.44%)
Jun 18, 2020	21.40	21.54	21.40	21.48	49,554	-0.06(-0.27%)
Jun 17, 2020	21.59	21.72	21.51	21.54	43,801	+0.15(+0.70%)
Jun 16, 2020	21.74	21.74	21.26	21.39	53,310	+0.00(+0.00%)
Jun 15, 2020	21.20	21.48	20.95	21.39	761,238	-0.23(-1.04%)
Jun 12, 2020	21.61	21.65	21.21	21.61	1,522,431	+0.48(+2.25%)
Jun 11, 2020	21.57	21.63	21.12	21.14	94,230	-1.23(-5.48%)
Jun 10, 2020	22.20	22.40	22.14	22.36	41,189	+0.14(+0.64%)
Jun 09, 2020	22.05	22.27	22.02	22.22	183,836	-0.20(-0.89%)
Jun 08, 2020	22.29	22.42	22.11	22.42	53,574	+0.11(+0.49%)
Jun 05, 2020	22.26	22.40	22.21	22.31	50,352	+0.71(+3.28%)
Jun 04, 2020	21.69	21.78	21.57	21.60	40,425	-0.33(-1.52%)
Jun 03, 2020	21.72	21.96	21.63	21.94	88,912	+0.66(+3.10%)
Jun 02, 2020	21.04	21.35	21.02	21.28	63,486	+0.49(+2.37%)
Jun 01, 2020	20.54	20.84	20.54	20.79	70,399	+0.37(+1.80%)
May 29, 2020	20.24	20.49	20.19	20.42	97,347	+0.21(+1.03%)
May 28, 2020	20.33	20.44	20.15	20.21	151,935	-0.04(-0.21%)
May 27, 2020	20.35	20.35	20.09	20.25	50,407	+0.00(+0.00%)
May 26, 2020	20.28	20.44	20.20	20.25	82,555	+0.43(+2.19%)
May 22, 2020	19.94	19.95	19.76	19.82	94,590	-0.40(-1.98%)
May 21, 2020	20.27	20.40	20.16	20.22	80,167	-0.01(-0.04%)
May 20, 2020	20.20	20.31	19.78	20.23	65,418	+0.17(+0.83%)
May 19, 2020	20.14	20.25	20.06	20.06	49,434	-0.13(-0.66%)
May 18, 2020	19.93	20.25	19.93	20.19	100,854	+0.68(+3.51%)
May 15, 2020	19.53	19.54	19.39	19.51	50,232	-0.20(-1.02%)
May 14, 2020	19.29	19.74	19.29	19.71	44,927	+0.00(+0.00%)
May 13, 2020	20.03	20.03	19.64	19.71	64,895	-0.18(-0.92%)
May 12, 2020	20.09	20.19	19.86	19.89	38,780	-0.11(-0.54%)
May 11, 2020	19.96	20.08	19.96	20.00	31,834	-0.16(-0.79%)
May 08, 2020	20.00	20.18	20.00	20.16	85,958	+0.36(+1.81%)
May 07, 2020	19.79	19.90	19.75	19.80	75,511	+0.06(+0.30%)
May 06, 2020	19.94	19.99	19.74	19.74	31,021	-0.26(-1.29%)
May 05, 2020	20.01	20.07	19.91	20.00	51,268	+0.24(+1.22%)
May 04, 2020	19.52	19.76	19.52	19.76	66,758	+0.35(+1.81%)
May 01, 2020	19.60	19.87	19.32	19.41	96,867	-0.63(-3.16%)
Apr 30, 2020	20.41	20.48	19.95	20.04	132,062	-0.33(-1.60%)
Apr 29, 2020	20.19	20.44	20.14	20.37	86,482	+0.46(+2.30%)
Apr 28, 2020	20.02	20.07	19.90	19.91	66,626	+0.08(+0.42%)
Apr 27, 2020	19.59	19.86	19.59	19.83	52,815	+0.40(+2.06%)
Apr 24, 2020	19.44	19.58	19.30	19.43	54,667	+0.10(+0.52%)
Apr 23, 2020	19.45	19.64	19.30	19.33	1,715,503	+0.09(+0.48%)
Apr 22, 2020	19.34	19.39	19.23	19.23	48,604	+0.23(+1.23%)
Apr 21, 2020	19.05	19.18	18.94	19.00	65,615	-0.47(-2.40%)
Apr 20, 2020	19.48	19.69	19.42	19.47	52,779	-0.20(-1.00%)
Apr 17, 2020	19.67	19.80	19.56	19.66	74,928	+0.43(+2.23%)
Apr 16, 2020	19.51	19.51	19.18	19.23	99,887	-0.30(-1.54%)
Apr 15, 2020	19.44	19.55	19.37	19.54	77,301	-0.50(-2.50%)
Apr 14, 2020	20.01	20.19	19.85	20.04	133,825	+0.34(+1.74%)
Apr 13, 2020	19.56	19.78	19.46	19.69	111,449	+0.18(+0.94%)
Apr 09, 2020	19.83	19.90	19.46	19.51	128,997	+0.00(+0.00%)
Apr 08, 2020	19.34	19.54	19.23	19.51	149,327	+0.17(+0.86%)
Apr 07, 2020	19.75	19.84	19.26	19.34	115,811	+0.13(+0.69%)
Apr 06, 2020	18.85	19.24	18.85	19.21	103,160	+0.91(+5.00%)
Apr 03, 2020	18.50	18.64	18.20	18.30	83,320	-0.18(-0.98%)
Apr 02, 2020	18.27	18.59	18.24	18.48	125,352	+0.52(+2.88%)