SPDR® DoubleLine® Emerg Mkts Fxd Inc ETF (EMTL)
41.64
-0.18
(-0.42%)
USD |
BATS |
Apr 30, 16:00
41.70
+0.06
(+0.14%)
After-Hours: 20:00
EMTL Price: 41.64 for April 30, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 41.72 | 41.72 | 41.64 | 41.64 | 8409.00 |
Apr 29, 2024 | 41.81 | 41.83 | 41.76 | 41.82 | 4236.00 |
Apr 26, 2024 | 41.76 | 41.77 | 41.73 | 41.75 | 4784.00 |
Apr 25, 2024 | 41.68 | 41.69 | 41.63 | 41.69 | 3311.00 |
Apr 24, 2024 | 41.85 | 41.85 | 41.75 | 41.78 | 4723.00 |
Apr 23, 2024 | 41.89 | 41.91 | 41.85 | 41.89 | 8248.00 |
Apr 22, 2024 | 41.72 | 41.80 | 41.72 | 41.78 | 2426.00 |
Apr 19, 2024 | 41.71 | 41.72 | 41.71 | 41.72 | 1578.00 |
Apr 18, 2024 | 41.73 | 41.74 | 41.68 | 41.71 | 2568.00 |
Apr 17, 2024 | 41.74 | 41.77 | 41.71 | 41.76 | 48671.00 |
Apr 16, 2024 | 41.69 | 41.69 | 41.56 | 41.59 | 6800.00 |
Apr 15, 2024 | 41.73 | 41.77 | 41.70 | 41.72 | 4074.00 |
Apr 12, 2024 | 41.91 | 41.91 | 41.86 | 41.86 | 6231.00 |
Apr 11, 2024 | 41.92 | 41.92 | 41.82 | 41.86 | 7143.00 |
Apr 10, 2024 | 41.97 | 41.97 | 41.87 | 41.92 | 4770.00 |
Apr 09, 2024 | 42.13 | 42.16 | 42.12 | 42.15 | 23310.00 |
Apr 08, 2024 | 41.86 | 42.16 | 41.86 | 42.06 | 156577.0 |
Apr 05, 2024 | 41.90 | 41.96 | 41.90 | 41.92 | 3431.00 |
Apr 04, 2024 | 42.01 | 42.01 | 41.96 | 42.00 | 4891.00 |
Apr 03, 2024 | 41.87 | 41.95 | 41.87 | 41.93 | 6211.00 |
Apr 02, 2024 | 41.82 | 41.90 | 41.78 | 41.86 | 2322.00 |
Apr 01, 2024 | 41.96 | 41.96 | 41.86 | 41.86 | 2492.00 |
Mar 28, 2024 | 42.23 | 42.23 | 42.18 | 42.19 | 5981.00 |
Mar 27, 2024 | 42.16 | 42.28 | 42.16 | 42.28 | 7195.00 |
Mar 26, 2024 | 42.12 | 42.18 | 42.11 | 42.17 | 3014.00 |
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
37.17
Minimum
Oct 21 2022
52.39
Maximum
Feb 21 2020
46.21
Average
47.99
Median