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 (EMDL) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Jul 2025 (Mon) 43.53 43.67 43.53 43.67 54
11th Jul 2025 (Fri) 43.47 43.53 43.47 43.53 462
10th Jul 2025 (Thu) 43.35 43.35 43.35 43.465 433
9th Jul 2025 (Wed) 43.44 43.44 43.44 43.44 81
8th Jul 2025 (Tue) 43.32 43.32 43.31 43.405 96
7th Jul 2025 (Mon) 43.49 43.49 43.27 43.27 122
4th Jul 2025 (Fri) 43.41 43.49 43.41 43.49 130
3rd Jul 2025 (Thu) 43.42 43.42 43.42 43.41 126
2nd Jul 2025 (Wed) 43.085 43.445 43.085 43.445 46
1st Jul 2025 (Tue) 43.10 43.10 43.10 43.085 184
30th Jun 2025 (Mon) 42.97 43.06 42.97 43.06 207
27th Jun 2025 (Fri) 42.85 42.86 42.85 42.885 276
26th Jun 2025 (Thu) 42.77 42.77 42.77 42.815 242
25th Jun 2025 (Wed) 42.93 42.93 42.93 42.875 65
24th Jun 2025 (Tue) 42.84 42.87 42.84 42.855 85
23rd Jun 2025 (Mon) 43.02 43.02 43.02 42.815 99
20th Jun 2025 (Fri) 42.91 42.94 42.91 42.97 416
19th Jun 2025 (Thu) 43.08 43.08 43.08 43.05 30
18th Jun 2025 (Wed) 42.94 43.045 42.94 43.045 88
17th Jun 2025 (Tue) 42.785 42.94 42.785 42.94 5
16th Jun 2025 (Mon) 42.75 42.78 42.75 42.785 2,624
13th Jun 2025 (Fri) 42.84 42.84 42.66 42.66 30
12th Jun 2025 (Thu) 42.825 42.84 42.825 42.84 13
11th Jun 2025 (Wed) 42.85 42.85 42.825 42.825 261
10th Jun 2025 (Tue) 42.695 42.85 42.695 42.85 43
9th Jun 2025 (Mon) 42.665 42.695 42.665 42.695 314
6th Jun 2025 (Fri) 42.81 42.83 42.71 42.665 227
5th Jun 2025 (Thu) 42.67 42.67 42.67 42.62 304
4th Jun 2025 (Wed) 42.56 42.585 42.56 42.585 0
3rd Jun 2025 (Tue) 42.68 42.68 42.68 42.56 106
2nd Jun 2025 (Mon) 42.60 42.60 42.465 42.465 23
30th May 2025 (Fri) 42.85 42.85 42.60 42.60 160
29th May 2025 (Thu) 42.58 42.85 42.58 42.85 226
28th May 2025 (Wed) 42.555 42.655 42.555 42.655 115
27th May 2025 (Tue) 42.5615 42.5615 42.555 42.555 1,660
26th May 2025 (Mon) 42.5615 42.5615 42.5615 42.5615 0
23rd May 2025 (Fri) 42.55 42.56 42.55 42.53 2,429
22nd May 2025 (Thu) 42.615 42.615 42.52 42.52 630
21st May 2025 (Wed) 42.675 42.675 42.615 42.615 177
20th May 2025 (Tue) 42.66 42.66 42.65 42.675 557
19th May 2025 (Mon) 42.64 42.64 42.52 42.655 110
16th May 2025 (Fri) 42.78 42.78 42.755 42.755 20
15th May 2025 (Thu) 42.68 42.78 42.68 42.78 332
FTSE 100 Latest
Value8,990.71
Change-7.35