Spdr Em Sc � Historical Data - EMSM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Em Sc � (EMSM)
Spdr Em Sc � (EMSM) Historical

Spdr Em Sc � (EMSM)

96.065

0.41

(0.43%)

Closed June 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718987400	96.065	0.41	0.43	96.02	96.29	95.585	1126
1718901000	95.655	0.44	0.46	95.76	95.76	95.51	713
1718814600	95.215	-0.59	-0.62	95.35	95.35	95.075	593
1718728200	95.805	0.59	0.61	95.94	96.105	95.645	1254
1718641800	95.22	0.56	0.59	95.53	95.53	94.99	829
1718382600	94.66	0.66	0.70	94.64	94.895	93.09	617
1718296200	94.005	0.02	0.02	93.89	94.405	93.735	838
1718209800	93.99	0.7	0.76	93.66	95.27	92.51	777
1718123400	93.285	-0.08	-0.08	93.27	93.345	92.985	1111
1718037000	93.36	0.33	0.35	93.43	93.43	92.95	1562
1717777800	93.035	0.59	0.64	93.16	93.24	93.02	549
1717691400	92.44	0.51	0.55	92.61	92.61	92.3	1861
1717605000	91.93	1	1.10	91.89	92.745	91.445	1555
1717518600	90.93	-2.15	-2.31	89.66	91.84	89.66	3382
1717432200	93.08	0.75	0.81	93.93	94.07	92.965	3413
1717173000	92.335	-0.96	-1.02	92.7	92.7	92.21	1712
1717086600	93.29	-0.08	-0.09	93.15	94.55	92.26	12220
1717000200	93.37	-0.14	-0.15	93.4	93.545	93.09	18582
1716913800	93.51	-0.19	-0.20	94	94	93.475	811
1716568200	93.7	0.28	0.30	94.01	95.11	93.415	2312
1716481800	93.42	-0.69	-0.73	93.72	93.72	93.2	2653
1716395400	94.11	-0.2	-0.21	94.03	94.25	93.825	1630
1716309000	94.31	-0.74	-0.78	94.31	94.47	94.03	3734
1716222600	95.05	0.13	0.13	95.05	95.05	95.05	72
1715963400	94.925	0.5	0.53	94.96	95.25	94.81	1530
1715877000	94.425	0.43	0.46	93.95	94.62	93.845	1796
1715790600	93.995	0.9	0.97	93.7	94.18	93.195	2144
1715704200	93.095	0.17	0.19	92.5	93.295	92.45	282
1715617800	92.92	-0.34	-0.36	93.18	93.2	92.8	784
1715358600	93.255	0.07	0.08	93.08	94.235	92.895	983
1715272200	93.185	-0.77	-0.82	93.185	93.185	93.185	245
1715185800	93.955	0.3	0.32	93.6	93.955	93.6	548
1715099400	93.655	-0.57	-0.60	93.48	93.735	93.075	2814
1714753800	94.22	0.25	0.26	93.65	94.755	92.775	929
1714667400	93.975	1.01	1.08	94.03	94.05	93.115	616
1714581000	92.97	0.06	0.07	92.97	92.97	92.97	479
1714494600	92.905	0.05	0.05	93.16	93.32	92.685	1041
1714408200	92.855	0.15	0.16	93.54	93.54	92.61	2189
1714149000	92.71	1.16	1.27	92.12	92.875	91.12	616
1714062600	91.545	-0.09	-0.09	91.545	91.545	91.545	1147
1713976200	91.63	0.13	0.14	91.7	91.7	91.455	290
1713889800	91.505	0.3	0.33	91.88	91.88	91.205	380
1713803400	91.2	0.52	0.57	91.1	91.55	90.41	2346
1713544200	90.68	-0.13	-0.14	90.68	90.68	90.68	45
1713457800	90.805	0.67	0.74	90.96	90.975	90.7	569
1713371400	90.14	0.19	0.21	90.33	90.57	89.98	132
1713285000	89.95	-1.5	-1.64	91	91	89.55	593
1713198600	91.45	-0.57	-0.61	91.76	91.76	91.38	248
1712939400	92.015	-0.14	-0.15	92.23	92.85	91.855	786
1712853000	92.155	0.03	0.04	92.24	92.24	91.93	138
1712766600	92.12	-0.06	-0.06	92.64	92.79	91.78	1088
1712680200	92.175	0.02	0.03	92.58	92.58	91.855	273
1712593800	92.15	0.46	0.50	91.9	92.33	91.72	411
1712334600	91.69	-0.4	-0.43	91.91	91.91	91.545	859
1712248200	92.09	0.58	0.63	92.09	92.09	92.09	156
1712161800	91.51	0.26	0.28	91.65	91.81	91.145	522
1712075400	91.255	0.27	0.30	91.67	91.68	91.115	1794
1711647000	90.98	0.67	0.75	90.78	90.98	90.585	1576
1711560600	90.305	0.11	0.12	90.32	90.56	90.065	1680
1711474200	90.195	-0.22	-0.24	90.37	90.39	89.915	4477
1711387800	90.41	-0.06	-0.07	90.6	90.775	90.075	462

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions