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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.50	20.75	20.45	20.68	96,106	+0.21(+1.03%)
May 28, 2020	20.59	20.70	20.41	20.47	149,998	-0.04(-0.21%)
May 27, 2020	20.62	20.62	20.35	20.51	49,764	+0.00(+0.00%)
May 26, 2020	20.54	20.70	20.46	20.51	81,503	+0.44(+2.19%)
May 22, 2020	20.20	20.21	20.02	20.07	93,384	-0.41(-1.98%)
May 21, 2020	20.53	20.67	20.42	20.48	79,145	-0.01(-0.04%)
May 20, 2020	20.46	20.58	20.03	20.49	64,584	+0.17(+0.83%)
May 19, 2020	20.40	20.51	20.32	20.32	48,804	-0.14(-0.66%)
May 18, 2020	20.18	20.51	20.18	20.45	99,568	+0.69(+3.51%)
May 15, 2020	19.78	19.79	19.64	19.76	49,591	-0.20(-1.02%)
May 14, 2020	19.54	19.99	19.53	19.96	44,354	+0.00(+0.00%)
May 13, 2020	20.29	20.29	19.90	19.96	64,068	-0.19(-0.92%)
May 12, 2020	20.35	20.45	20.12	20.15	38,286	-0.11(-0.54%)
May 11, 2020	20.22	20.34	20.22	20.26	31,428	-0.16(-0.79%)
May 08, 2020	20.26	20.44	20.26	20.42	84,862	+0.36(+1.81%)
May 07, 2020	20.05	20.16	20.00	20.06	74,548	+0.06(+0.30%)
May 06, 2020	20.19	20.25	19.99	20.00	30,626	-0.26(-1.29%)
May 05, 2020	20.27	20.33	20.17	20.26	50,614	+0.25(+1.22%)
May 04, 2020	19.77	20.02	19.77	20.02	65,907	+0.35(+1.80%)
May 01, 2020	19.86	20.13	19.57	19.66	95,632	-0.64(-3.16%)
Apr 30, 2020	20.67	20.75	20.21	20.30	130,379	-0.33(-1.60%)
Apr 29, 2020	20.45	20.70	20.40	20.63	85,379	+0.46(+2.30%)
Apr 28, 2020	20.28	20.33	20.16	20.17	65,777	+0.08(+0.42%)
Apr 27, 2020	19.85	20.12	19.85	20.08	52,142	+0.41(+2.06%)
Apr 24, 2020	19.69	19.83	19.55	19.68	53,971	+0.10(+0.52%)
Apr 23, 2020	19.70	19.90	19.55	19.58	1,693,633	+0.09(+0.48%)
Apr 22, 2020	19.58	19.64	19.48	19.48	47,984	+0.24(+1.23%)
Apr 21, 2020	19.30	19.42	19.19	19.25	64,779	-0.47(-2.40%)
Apr 20, 2020	19.73	19.95	19.67	19.72	52,106	-0.20(-1.00%)
Apr 17, 2020	19.92	20.05	19.81	19.92	73,973	+0.44(+2.23%)
Apr 16, 2020	19.76	19.76	19.43	19.48	98,614	-0.30(-1.54%)
Apr 15, 2020	19.69	19.80	19.62	19.79	76,315	-0.51(-2.50%)
Apr 14, 2020	20.27	20.45	20.11	20.29	132,119	+0.35(+1.74%)
Apr 13, 2020	19.81	20.03	19.71	19.95	110,028	+0.19(+0.94%)
Apr 09, 2020	20.08	20.16	19.71	19.76	127,352	+0.00(+0.00%)
Apr 08, 2020	19.59	19.79	19.47	19.76	147,423	+0.17(+0.86%)
Apr 07, 2020	20.01	20.09	19.51	19.59	114,334	+0.14(+0.69%)
Apr 06, 2020	19.09	19.49	19.09	19.46	101,845	+0.93(+5.00%)
Apr 03, 2020	18.74	18.88	18.44	18.53	82,258	-0.18(-0.98%)
Apr 02, 2020	18.50	18.83	18.48	18.71	123,754	+0.52(+2.88%)
Apr 01, 2020	18.32	18.47	18.11	18.19	156,523	-0.57(-3.02%)
Mar 31, 2020	18.66	18.95	18.61	18.76	150,128	+0.34(+1.83%)
Mar 30, 2020	18.28	18.44	18.06	18.42	182,995	+0.21(+1.16%)
Mar 27, 2020	18.22	18.52	18.17	18.21	144,159	-0.97(-5.07%)
Mar 26, 2020	18.82	19.22	18.58	19.18	151,442	+0.63(+3.37%)
Mar 25, 2020	18.28	18.77	18.25	18.55	134,920	+0.75(+4.22%)
Mar 24, 2020	17.71	17.99	17.64	17.80	194,105	+0.92(+5.46%)
Mar 23, 2020	17.05	17.25	16.74	16.88	295,723	-0.49(-2.80%)
Mar 20, 2020	17.99	18.08	17.27	17.37	159,070	+0.39(+2.32%)
Mar 19, 2020	17.06	17.45	16.79	16.97	355,068	-0.25(-1.46%)
Mar 18, 2020	17.27	17.79	16.83	17.22	225,430	-1.62(-8.58%)
Mar 17, 2020	18.24	18.98	17.99	18.84	198,872	+0.90(+4.99%)
Mar 16, 2020	17.67	18.70	17.27	17.94	229,383	-2.36(-11.63%)
Mar 13, 2020	20.35	20.35	19.07	20.31	242,068	+1.50(+7.97%)
Mar 12, 2020	19.40	19.50	17.62	18.81	241,233	-2.40(-11.33%)
Mar 11, 2020	21.47	21.53	21.02	21.21	153,231	-0.75(-3.43%)
Mar 10, 2020	21.83	21.96	21.41	21.96	69,564	+0.78(+3.68%)
Mar 09, 2020	21.61	21.61	20.71	21.19	149,084	-1.88(-8.17%)
Mar 06, 2020	23.08	23.19	22.83	23.07	89,208	-0.51(-2.17%)
Mar 05, 2020	23.84	23.86	23.42	23.58	45,467	-0.46(-1.92%)
Mar 04, 2020	24.04	24.12	23.84	24.04	131,221	+0.31(+1.31%)
Mar 03, 2020	23.56	24.22	23.47	23.73	46,866	+0.01(+0.04%)