Skip to main content

SPDR Doubleline EM Fixed Income ETF (NY: EMTL )

42.18 -0.03 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 40.16 40.17 40.12 40.12 2,948 +0.01(+0.02%)
Sep 28, 2023 40.12 40.12 40.06 40.11 5,688 +0.01(+0.02%)
Sep 27, 2023 40.18 40.19 40.09 40.10 8,995 -0.09(-0.22%)
Sep 26, 2023 40.23 40.23 40.16 40.19 5,284 -0.09(-0.21%)
Sep 25, 2023 40.32 40.31 40.28 40.28 1,315 -0.09(-0.24%)
Sep 22, 2023 40.38 40.40 40.37 40.37 4,245 +0.05(+0.12%)
Sep 21, 2023 40.34 40.38 40.32 40.32 4,402 -0.12(-0.30%)
Sep 20, 2023 40.53 40.57 40.44 40.44 11,038 +0.00(+0.00%)
Sep 19, 2023 40.52 40.52 40.25 40.44 15,931 -0.04(-0.10%)
Sep 18, 2023 40.48 40.50 40.47 40.48 9,714 -0.03(-0.07%)
Sep 15, 2023 40.60 40.60 40.51 40.51 6,554 -0.06(-0.15%)
Sep 14, 2023 40.61 40.61 40.56 40.57 4,252 +0.01(+0.02%)
Sep 13, 2023 40.55 40.58 40.54 40.56 6,131 +0.02(+0.05%)
Sep 12, 2023 40.51 40.54 40.51 40.54 2,822 -0.01(-0.03%)
Sep 11, 2023 40.59 40.59 40.55 40.55 707 -0.09(-0.22%)
Sep 08, 2023 40.68 40.69 40.62 40.64 3,558 +0.07(+0.17%)
Sep 07, 2023 40.55 40.59 40.55 40.57 6,363 +0.02(+0.04%)
Sep 06, 2023 40.58 40.58 40.55 40.55 4,073 -0.04(-0.09%)
Sep 05, 2023 40.65 40.65 40.59 40.59 2,136 -0.12(-0.29%)
Sep 01, 2023 40.74 40.74 40.71 40.71 2,253 -0.21(-0.51%)
Aug 31, 2023 40.87 40.92 40.87 40.92 1,641 +0.06(+0.15%)
Aug 30, 2023 40.87 40.87 40.83 40.86 3,550 +0.06(+0.15%)
Aug 29, 2023 40.81 40.84 40.78 40.80 2,523 +0.11(+0.27%)
Aug 28, 2023 40.62 40.69 40.62 40.69 5,523 +0.04(+0.10%)
Aug 25, 2023 40.65 40.67 40.60 40.65 3,393 -0.01(-0.01%)
Aug 24, 2023 40.70 40.75 40.64 40.66 26,705 -0.02(-0.06%)
Aug 23, 2023 40.60 40.69 40.60 40.68 43,804 +0.24(+0.60%)
Aug 22, 2023 40.41 40.44 40.38 40.44 24,364 +0.06(+0.14%)
Aug 21, 2023 40.42 40.44 40.36 40.38 33,106 -0.17(-0.42%)
Aug 18, 2023 40.58 40.58 40.53 40.55 20,580 -0.01(-0.03%)
Aug 17, 2023 40.57 40.57 40.55 40.56 4,485 -0.04(-0.09%)
Aug 16, 2023 40.67 40.70 40.58 40.60 11,300 -0.11(-0.26%)
Aug 15, 2023 40.79 40.79 40.67 40.70 6,348 -0.12(-0.31%)
Aug 14, 2023 40.83 40.83 40.83 40.83 1,643 -0.10(-0.24%)
Aug 11, 2023 40.90 40.95 40.90 40.93 1,573 -0.06(-0.13%)
Aug 10, 2023 41.11 41.11 40.97 40.99 3,923 -0.03(-0.08%)
Aug 09, 2023 41.02 41.06 40.99 41.02 3,448 +0.02(+0.05%)
Aug 08, 2023 40.96 41.03 40.96 41.00 5,708 +0.07(+0.16%)
Aug 07, 2023 40.94 40.95 40.89 40.93 3,160 -0.04(-0.10%)
Aug 04, 2023 40.97 40.97 40.97 40.97 1,102 +0.21(+0.51%)
Aug 03, 2023 40.79 40.82 40.74 40.76 6,344 -0.15(-0.38%)
Aug 02, 2023 40.93 40.93 40.85 40.91 2,696 -0.12(-0.28%)
Aug 01, 2023 41.08 41.08 41.01 41.03 4,568 -0.27(-0.65%)
Jul 31, 2023 41.29 41.36 41.29 41.30 51,747 +0.10(+0.24%)
Jul 28, 2023 41.23 41.24 41.19 41.20 7,135 +0.07(+0.16%)
Jul 27, 2023 41.20 41.20 41.12 41.13 2,301 -0.01(-0.02%)
Jul 26, 2023 41.19 41.19 41.13 41.14 8,849 +0.01(+0.01%)
Jul 25, 2023 41.11 41.14 41.11 41.13 1,076 -0.01(-0.02%)
Jul 24, 2023 41.20 41.20 41.14 41.14 5,610 -0.00(-0.01%)
Jul 21, 2023 41.11 41.16 41.11 41.15 2,858 +0.03(+0.07%)
Jul 20, 2023 41.15 41.15 41.09 41.11 7,368 -0.14(-0.33%)
Jul 19, 2023 41.22 41.25 41.21 41.25 7,341 +0.10(+0.24%)
Jul 18, 2023 41.10 41.19 41.10 41.15 6,462 +0.09(+0.22%)
Jul 17, 2023 41.06 41.08 41.02 41.06 2,603 +0.05(+0.12%)
Jul 14, 2023 41.04 41.05 40.99 41.01 11,958 -0.02(-0.06%)
Jul 13, 2023 40.97 41.06 40.97 41.03 1,927 +0.21(+0.52%)
Jul 12, 2023 40.83 40.83 40.79 40.82 1,315 +0.18(+0.45%)
Jul 11, 2023 40.63 40.66 40.61 40.64 1,765 +0.05(+0.12%)
Jul 10, 2023 40.53 40.59 40.53 40.59 1,207 +0.06(+0.15%)
Jul 07, 2023 40.61 40.61 40.51 40.53 5,640 -0.06(-0.15%)
Jul 06, 2023 40.59 40.61 40.54 40.59 6,525 -0.16(-0.39%)
Jul 05, 2023 40.80 40.80 40.75 40.75 2,398 -0.05(-0.12%)
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.