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 Doubleline (EMTL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Dec 2025 (Wed) 43.45 43.45 43.3907 43.3907 0
16th Dec 2025 (Tue) 43.45 43.45 43.39 43.3907 1,450
15th Dec 2025 (Mon) 43.43 43.43 43.42 43.425 375
12th Dec 2025 (Fri) 43.38 43.39 43.37 43.375 1,870
11th Dec 2025 (Thu) 43.38 43.39 43.37 43.3869 1,615
10th Dec 2025 (Wed) 43.29 43.345 43.29 43.36 1,860
9th Dec 2025 (Tue) 43.35 43.35 43.2798 43.2798 120
8th Dec 2025 (Mon) 43.35 43.35 43.27 43.27 3,313
5th Dec 2025 (Fri) 43.40 43.40 43.39 43.38 403
4th Dec 2025 (Thu) 43.41 43.41 43.39 43.39 563
3rd Dec 2025 (Wed) 43.40 43.425 43.40 43.42 815
2nd Dec 2025 (Tue) 43.38 43.42 43.38 43.405 5,685
1st Dec 2025 (Mon) 43.35 43.35 43.32 43.355 3,888
28th Nov 2025 (Fri) 43.56 43.56 43.54 43.5493 1,357
27th Nov 2025 (Thu) 43.55 43.57 43.55 43.57 281
26th Nov 2025 (Wed) 43.55 43.57 43.55 43.57 281
25th Nov 2025 (Tue) 43.52 43.55 43.49 43.545 1,290
24th Nov 2025 (Mon) 43.51 43.51 43.50 43.51 1,201
21st Nov 2025 (Fri) 43.49 43.49 43.46 43.45 1,928
20th Nov 2025 (Thu) 43.52 43.52 43.52 43.48 993
19th Nov 2025 (Wed) 43.46 43.47 43.46 43.48 773
18th Nov 2025 (Tue) 43.48 43.48 43.44 43.4449 1,040
17th Nov 2025 (Mon) 43.50 43.51 43.48 43.50 2,428
14th Nov 2025 (Fri) 43.50 43.50 43.47 43.47 408
13th Nov 2025 (Thu) 43.50 43.50 43.44 43.445 1,641
12th Nov 2025 (Wed) 43.52 43.52 43.50 43.50 258
11th Nov 2025 (Tue) 43.54 43.54 43.54 43.5481 892
10th Nov 2025 (Mon) 43.46 43.485 43.46 43.485 408
7th Nov 2025 (Fri) 43.46 43.48 43.45 43.472 334
6th Nov 2025 (Thu) 43.44 43.48 43.43 43.4529 1,998
5th Nov 2025 (Wed) 43.40 43.41 43.38 43.3755 717
4th Nov 2025 (Tue) 43.44 43.4764 43.44 43.4764 0
3rd Nov 2025 (Mon) 43.44 43.48 43.42 43.4764 4,319
31st Oct 2025 (Fri) 43.60 43.66 43.60 43.6581 4,060
30th Oct 2025 (Thu) 43.61 43.61 43.52 43.52 59
29th Oct 2025 (Wed) 43.61 43.63 43.56 43.58 874
28th Oct 2025 (Tue) 43.59 43.60 43.59 43.59 287
27th Oct 2025 (Mon) 43.56 43.60 43.56 43.605 792
24th Oct 2025 (Fri) 43.49 43.50 43.48 43.508 1,413
23rd Oct 2025 (Thu) 43.44 43.45 43.44 43.445 601
22nd Oct 2025 (Wed) 43.44 43.44 43.44 43.44 309
21st Oct 2025 (Tue) 43.49 43.49 43.49 43.48 193
20th Oct 2025 (Mon) 43.47 43.48 43.47 43.47 1,145
17th Oct 2025 (Fri) 43.39 43.39 43.38 43.3978 1,155
FTSE 100 Latest
Value9,684.79
Change0.00