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
10th Jul 2026 (Fri) 42.56 42.56 42.56 42.5799 255
9th Jul 2026 (Thu) 42.55 42.56 42.55 42.56 522
8th Jul 2026 (Wed) 42.53 42.53 42.51 42.5101 218
7th Jul 2026 (Tue) 42.59 42.59 42.545 42.545 338
6th Jul 2026 (Mon) 42.59 42.59 42.59 42.5938 269
3rd Jul 2026 (Fri) 42.56 42.59 42.56 42.59 0
2nd Jul 2026 (Thu) 42.56 42.59 42.56 42.59 101
1st Jul 2026 (Wed) 42.53 42.53 42.53 42.5349 528
30th Jun 2026 (Tue) 42.75 42.75 42.71 42.7037 2,009
29th Jun 2026 (Mon) 42.74 42.76 42.73 42.7652 2,007
26th Jun 2026 (Fri) 42.73 42.75 42.725 42.725 952
25th Jun 2026 (Thu) 42.73 42.75 42.72 42.7201 727
24th Jun 2026 (Wed) 42.71 42.72 42.63 42.705 6,316
23rd Jun 2026 (Tue) 42.72 42.75 42.655 42.655 749
22nd Jun 2026 (Mon) 42.73 42.85 42.73 42.7748 141
19th Jun 2026 (Fri) 42.78 42.79 42.78 42.7901 291
18th Jun 2026 (Thu) 42.78 42.79 42.78 42.7901 291
17th Jun 2026 (Wed) 42.75 42.77 42.69 42.71 641
16th Jun 2026 (Tue) 42.77 42.77 42.77 42.7796 261
15th Jun 2026 (Mon) 42.76 42.76 42.75 42.75 1,017
12th Jun 2026 (Fri) 42.69 42.69 42.69 42.6901 1,246
11th Jun 2026 (Thu) 42.57 42.70 42.57 42.70 311
10th Jun 2026 (Wed) 42.57 42.57 42.56 42.5599 1,101
9th Jun 2026 (Tue) 42.60 42.60 42.59 42.6053 351
8th Jun 2026 (Mon) 42.65 42.65 42.63 42.6114 1,298
5th Jun 2026 (Fri) 42.70 42.70 42.68 42.6541 3,401
4th Jun 2026 (Thu) 42.80 42.80 42.77 42.77 1,183
3rd Jun 2026 (Wed) 42.78 42.78 42.78 42.78 149
2nd Jun 2026 (Tue) 42.78 42.78 42.78 42.8199 335
1st Jun 2026 (Mon) 42.77 42.80 42.76 42.7851 743
29th May 2026 (Fri) 42.94 42.95 42.92 42.9351 302
28th May 2026 (Thu) 42.82 42.87 42.82 42.8699 374
27th May 2026 (Wed) 42.835 42.835 42.80 42.815 2,377
26th May 2026 (Tue) 42.79 42.79 42.79 42.7939 1,624
25th May 2026 (Mon) 42.68 42.68 42.68 42.68 1,110
22nd May 2026 (Fri) 42.68 42.68 42.68 42.68 1,110
21st May 2026 (Thu) 42.66 42.74 42.63 42.71 2,080
20th May 2026 (Wed) 42.59 42.72 42.59 42.70 3,039
19th May 2026 (Tue) 42.54 42.57 42.535 42.59 4,572
18th May 2026 (Mon) 42.68 42.68 42.63 42.65 420
15th May 2026 (Fri) 42.69 42.69 42.69 42.6654 301
14th May 2026 (Thu) 42.81 42.84 42.81 42.7789 1,342
13th May 2026 (Wed) 42.83 42.83 42.7489 42.7489 1
12th May 2026 (Tue) 42.83 42.83 42.83 42.80 1
11th May 2026 (Mon) 42.87 42.87 42.84 42.835 601
FTSE 100 Latest
Value10,497.29
Change24.84