SPDR® DoubleLine® Emerg Mkts Fxd Inc ETF (EMTL)
42.70
-0.08
(-0.19%)
USD |
BATS |
Nov 21, 16:00
EMTL Price: 42.70 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 42.71 | 42.73 | 42.68 | 42.70 | 8271.00 |
| Nov 20, 2024 | 42.75 | 42.78 | 42.73 | 42.78 | 1920.00 |
| Nov 19, 2024 | 42.72 | 42.78 | 42.72 | 42.76 | 3001.00 |
| Nov 18, 2024 | 42.68 | 42.71 | 42.68 | 42.69 | 7953.00 |
| Nov 15, 2024 | 42.70 | 42.72 | 42.68 | 42.70 | 3012.00 |
| Nov 14, 2024 | 42.78 | 42.78 | 42.73 | 42.74 | 2140.00 |
| Nov 13, 2024 | 42.78 | 42.80 | 42.76 | 42.77 | 3207.00 |
| Nov 12, 2024 | 42.76 | 42.77 | 42.75 | 42.76 | 2078.00 |
| Nov 11, 2024 | 42.82 | 42.83 | 42.77 | 42.82 | 6645.00 |
| Nov 08, 2024 | 42.88 | 42.88 | 42.86 | 42.86 | 5100.00 |
| Nov 07, 2024 | 42.67 | 42.77 | 42.65 | 42.75 | 2976.00 |
| Nov 06, 2024 | 42.52 | 42.61 | 42.46 | 42.60 | 8061.00 |
| Nov 05, 2024 | 42.62 | 42.72 | 42.62 | 42.68 | 13097.00 |
| Nov 04, 2024 | 42.67 | 42.69 | 42.64 | 42.69 | 3916.00 |
| Nov 01, 2024 | 42.69 | 42.69 | 42.61 | 42.61 | 2753.00 |
| Oct 31, 2024 | 42.83 | 42.84 | 42.79 | 42.80 | 5384.00 |
| Oct 30, 2024 | 42.89 | 42.94 | 42.87 | 42.87 | 6086.00 |
| Oct 29, 2024 | 42.84 | 42.89 | 42.84 | 42.89 | 3923.00 |
| Oct 28, 2024 | 42.89 | 42.89 | 42.84 | 42.88 | 3280.00 |
| Oct 25, 2024 | 42.96 | 42.96 | 42.89 | 42.89 | 2800.00 |
| Oct 24, 2024 | 42.90 | 42.93 | 42.88 | 42.88 | 3972.00 |
| Oct 23, 2024 | 42.91 | 42.91 | 42.78 | 42.86 | 5031.00 |
| Oct 22, 2024 | 42.97 | 42.97 | 42.94 | 42.95 | 2351.00 |
| Oct 21, 2024 | 43.10 | 43.11 | 43.02 | 43.02 | 3731.00 |
| Oct 18, 2024 | 43.15 | 43.15 | 43.10 | 43.13 | 9665.00 |
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
45.29
Average
43.25
Median