Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr Emd Loc (EMDD) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 58.76 59.11 58.76 59.065 1,132
5th Feb 2026 (Thu) 58.79 58.79 58.79 58.79 8,339
4th Feb 2026 (Wed) 59.13 59.14 59.04 58.965 856
3rd Feb 2026 (Tue) 59.11 59.22 59.11 59.14 10,908
2nd Feb 2026 (Mon) 58.79 59.01 58.79 58.925 8,629
30th Jan 2026 (Fri) 60.74 60.74 60.57 60.57 4,416
29th Jan 2026 (Thu) 61.00 61.00 61.00 60.74 260
28th Jan 2026 (Wed) 60.70 60.98 60.70 60.82 24,028
27th Jan 2026 (Tue) 60.54 60.54 60.47 60.785 94,851
26th Jan 2026 (Mon) 60.45 60.53 60.45 60.53 8,523
23rd Jan 2026 (Fri) 60.10 60.10 60.05 60.135 21,456
22nd Jan 2026 (Thu) 59.84 60.00 59.84 60.00 4,913
21st Jan 2026 (Wed) 59.60 59.84 59.56 59.84 33,292
20th Jan 2026 (Tue) 59.70 59.70 59.55 59.57 1,418
19th Jan 2026 (Mon) 59.56 59.66 59.55 59.665 5,355
16th Jan 2026 (Fri) 59.78 59.79 59.65 59.68 8,824
15th Jan 2026 (Thu) 59.71 59.88 59.69 59.845 10,577
14th Jan 2026 (Wed) 59.76 59.77 59.69 59.76 23,119
13th Jan 2026 (Tue) 59.73 59.81 59.73 59.695 3,228
12th Jan 2026 (Mon) 59.85 59.90 59.84 59.90 5,757
9th Jan 2026 (Fri) 59.70 59.84 59.69 59.71 5,452
8th Jan 2026 (Thu) 59.69 59.85 59.69 59.735 6,419
7th Jan 2026 (Wed) 59.85 59.96 59.85 59.96 916
6th Jan 2026 (Tue) 59.86 59.96 59.82 59.865 7,402
5th Jan 2026 (Mon) 59.69 59.88 59.63 59.88 79,334
2nd Jan 2026 (Fri) 59.655 59.75 59.655 59.75 0
1st Jan 2026 (Thu) 59.655 59.655 59.655 59.655 0
31st Dec 2025 (Wed) 59.67 59.67 59.655 59.655 0
30th Dec 2025 (Tue) 59.58 59.67 59.58 59.67 20,203
29th Dec 2025 (Mon) 59.58 59.69 59.58 59.58 1,783
26th Dec 2025 (Fri) 59.665 59.665 59.665 59.665 0
25th Dec 2025 (Thu) 59.665 59.665 59.665 59.665 0
24th Dec 2025 (Wed) 59.65 59.65 59.65 59.665 4,843
23rd Dec 2025 (Tue) 59.35 59.35 59.34 59.33 6,178
22nd Dec 2025 (Mon) 59.36 59.36 59.28 59.25 5,591
19th Dec 2025 (Fri) 59.20 59.20 59.20 59.265 496
18th Dec 2025 (Thu) 59.18 59.18 59.17 59.24 17,288
17th Dec 2025 (Wed) 59.14 59.14 59.14 59.12 167
16th Dec 2025 (Tue) 59.10 59.10 59.10 59.18 6,817
15th Dec 2025 (Mon) 59.16 59.27 59.12 59.225 10,228
12th Dec 2025 (Fri) 59.10 59.10 58.98 59.01 2,360
11th Dec 2025 (Thu) 58.84 59.14 58.78 59.09 5,317
10th Dec 2025 (Wed) 58.73 58.73 58.73 58.805 2
9th Dec 2025 (Tue) 58.84 58.96 58.84 58.96 18,824
8th Dec 2025 (Mon) 59.05 59.05 58.99 58.93 4,724
FTSE 100 Latest
Value10,369.75
Change60.53