Skip to main content

SPDR Doubleline EM Fixed Income ETF (NY: EMTL )

42.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 50.72 50.75 50.63 50.68 4,101 +0.07(+0.14%)
Sep 27, 2019 50.64 50.64 50.58 50.61 2,400 -0.04(-0.07%)
Sep 26, 2019 50.59 50.71 50.59 50.65 3,056 +0.02(+0.03%)
Sep 25, 2019 50.63 50.64 50.62 50.63 2,498 -0.08(-0.15%)
Sep 24, 2019 50.75 50.75 50.62 50.70 5,040 +0.00(+0.01%)
Sep 23, 2019 50.74 50.78 50.70 50.70 3,902 +0.04(+0.09%)
Sep 20, 2019 50.59 50.66 50.58 50.66 2,400 +0.08(+0.15%)
Sep 19, 2019 50.56 50.62 50.55 50.58 1,530 +0.02(+0.05%)
Sep 18, 2019 50.53 50.68 50.47 50.55 10,205 -0.05(-0.09%)
Sep 17, 2019 50.47 50.62 50.45 50.60 4,200 +0.09(+0.19%)
Sep 16, 2019 50.39 50.51 50.37 50.51 10,161 +0.11(+0.22%)
Sep 13, 2019 50.43 50.46 50.40 50.40 8,500 -0.19(-0.38%)
Sep 12, 2019 50.75 50.75 50.53 50.59 1,197 -0.01(-0.02%)
Sep 11, 2019 50.60 50.61 50.58 50.59 1,998 +0.11(+0.23%)
Sep 10, 2019 50.66 50.66 50.45 50.48 2,910 -0.15(-0.29%)
Sep 09, 2019 50.74 50.74 50.61 50.62 28,745 -0.05(-0.11%)
Sep 06, 2019 50.66 50.84 50.66 50.68 23,900 +0.04(+0.08%)
Sep 05, 2019 50.74 50.74 50.59 50.64 2,822 -0.03(-0.06%)
Sep 04, 2019 50.69 50.72 50.58 50.67 5,991 +0.07(+0.15%)
Sep 03, 2019 50.54 50.66 50.53 50.60 5,789 -0.21(-0.42%)
Aug 30, 2019 50.64 50.81 50.64 50.81 7,500 +0.00(+0.00%)
Aug 29, 2019 50.77 50.87 50.77 50.81 2,774 -0.10(-0.21%)
Aug 28, 2019 50.86 50.98 50.86 50.91 9,044 +0.03(+0.07%)
Aug 27, 2019 50.92 50.97 50.80 50.88 18,818 -0.06(-0.11%)
Aug 26, 2019 51.04 51.04 50.88 50.94 3,839 -0.15(-0.30%)
Aug 23, 2019 50.92 51.10 50.89 51.09 18,200 +0.19(+0.38%)
Aug 22, 2019 50.81 50.95 50.81 50.90 5,131 +0.00(+0.00%)
Aug 21, 2019 50.90 50.97 50.85 50.90 6,173 -0.03(-0.07%)
Aug 20, 2019 50.92 50.95 50.80 50.93 55,295 +0.02(+0.04%)
Aug 19, 2019 50.80 50.91 50.75 50.91 7,019 -0.06(-0.11%)
Aug 16, 2019 50.87 51.00 50.87 50.97 6,100 +0.04(+0.07%)
Aug 15, 2019 50.81 50.93 50.81 50.93 2,423 +0.22(+0.43%)
Aug 14, 2019 50.73 50.77 50.68 50.71 5,215 -0.16(-0.31%)
Aug 13, 2019 50.94 50.94 50.76 50.87 18,145 -0.07(-0.14%)
Aug 12, 2019 51.02 51.05 50.85 50.94 6,056 -0.47(-0.91%)
Aug 09, 2019 51.33 51.45 51.33 51.41 4,700 +0.01(+0.03%)
Aug 08, 2019 51.32 51.44 51.32 51.40 2,788 +0.03(+0.06%)
Aug 07, 2019 51.41 51.41 51.31 51.37 11,709 +0.05(+0.09%)
Aug 06, 2019 51.29 51.33 51.28 51.32 3,306 +0.04(+0.07%)
Aug 05, 2019 51.21 51.33 51.21 51.28 2,648 -0.04(-0.08%)
Aug 02, 2019 51.33 51.38 51.24 51.33 2,600 +0.09(+0.17%)
Aug 01, 2019 51.30 51.38 51.17 51.24 15,416 -0.14(-0.28%)
Jul 31, 2019 51.45 51.45 51.35 51.38 9,869 -0.02(-0.05%)
Jul 30, 2019 51.43 51.43 51.36 51.41 1,957 -0.02(-0.04%)
Jul 29, 2019 51.43 51.43 51.33 51.43 6,443 +0.03(+0.06%)
Jul 26, 2019 51.32 51.40 51.27 51.40 5,000 +0.09(+0.18%)
Jul 25, 2019 51.30 51.33 51.25 51.31 2,784 -0.05(-0.11%)
Jul 24, 2019 51.33 51.38 51.31 51.37 3,118 +0.01(+0.02%)
Jul 23, 2019 51.42 51.42 51.31 51.35 5,045 +0.00(+0.00%)
Jul 22, 2019 51.32 51.40 51.31 51.35 2,227 +0.01(+0.03%)
Jul 19, 2019 51.34 51.38 51.31 51.34 6,300 -0.03(-0.06%)
Jul 18, 2019 51.26 51.39 51.26 51.37 12,188 +0.02(+0.05%)
Jul 17, 2019 51.28 51.39 51.28 51.34 3,695 +0.03(+0.06%)
Jul 16, 2019 51.36 51.38 51.24 51.31 5,338 -0.09(-0.18%)
Jul 15, 2019 51.25 51.41 51.25 51.41 22,260 +0.10(+0.19%)
Jul 12, 2019 51.30 51.37 51.25 51.31 7,200 +0.04(+0.07%)
Jul 11, 2019 51.35 51.36 51.27 51.27 10,358 -0.04(-0.07%)
Jul 10, 2019 51.30 51.32 51.30 51.31 1,807 +0.09(+0.19%)
Jul 09, 2019 51.16 51.28 51.14 51.22 3,861 +0.00(+0.00%)
Jul 08, 2019 51.28 51.28 51.17 51.22 33,450 +0.04(+0.08%)
Jul 05, 2019 51.07 51.22 51.07 51.17 3,700 -0.11(-0.20%)
Jul 03, 2019 51.31 51.32 51.20 51.28 1,300 +0.05(+0.10%)
Jul 02, 2019 51.08 51.24 51.08 51.23 14,995 +0.07(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.