State Street SPDR DoubleLine Emrg Mrkts Fxd In ETF (EMTL)
42.61
-0.01
(-0.01%)
USD |
BATS |
Jun 09, 16:00
EMTL Price : 42.61 for June 9, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 09, 2026 | 42.61 | 42.62 | 42.54 | 42.61 | 11624.00 |
| Jun 08, 2026 | 42.66 | 42.66 | 42.61 | 42.61 | 12574.00 |
| Jun 05, 2026 | 42.70 | 42.70 | 42.65 | 42.65 | 58449.00 |
| Jun 04, 2026 | 42.80 | 42.82 | 42.72 | 42.77 | 394379.0 |
| Jun 03, 2026 | 42.78 | 42.78 | 42.75 | 42.78 | 6765.00 |
| Jun 02, 2026 | 42.80 | 42.82 | 42.78 | 42.82 | 6292.00 |
| Jun 01, 2026 | 42.77 | 42.80 | 42.75 | 42.79 | 7941.00 |
| May 29, 2026 | 42.94 | 42.97 | 42.92 | 42.94 | 5978.00 |
| May 28, 2026 | 42.83 | 42.89 | 42.81 | 42.87 | 10468.00 |
| May 27, 2026 | 42.83 | 42.85 | 42.77 | 42.82 | 32211.00 |
| May 26, 2026 | 42.81 | 42.82 | 42.73 | 42.79 | 11748.00 |
| May 22, 2026 | 42.75 | 42.75 | 42.68 | 42.68 | 8990.00 |
| May 21, 2026 | 42.70 | 42.76 | 42.62 | 42.71 | 19408.00 |
| May 20, 2026 | 42.56 | 42.72 | 42.56 | 42.70 | 11605.00 |
| May 19, 2026 | 42.54 | 42.59 | 42.54 | 42.59 | 39507.00 |
| May 18, 2026 | 42.68 | 42.68 | 42.63 | 42.65 | 5637.00 |
| May 15, 2026 | 42.69 | 42.69 | 42.65 | 42.67 | 3763.00 |
| May 14, 2026 | 42.78 | 42.85 | 42.76 | 42.78 | 7945.00 |
| May 13, 2026 | 42.76 | 42.79 | 42.74 | 42.75 | 8565.00 |
| May 12, 2026 | 42.79 | 42.83 | 42.78 | 42.80 | 2981.00 |
| May 11, 2026 | 42.87 | 42.87 | 42.82 | 42.84 | 6478.00 |
| May 08, 2026 | 42.87 | 42.90 | 42.85 | 42.86 | 3717.00 |
| May 07, 2026 | 42.81 | 42.88 | 42.79 | 42.79 | 4915.00 |
| May 06, 2026 | 42.86 | 42.90 | 42.86 | 42.87 | 5284.00 |
| May 05, 2026 | 42.80 | 42.80 | 42.77 | 42.78 | 14050.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median