MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EDIV — State Street SPDR S&P Emerging Markets Dividend ETF
NYSE ArcaState Street SPDR S&P Emerging Markets Dividend ETF
$39.91
+0.08(+0.20%)
- O
- 39.95
- H
- 40.07
- L
- 39.82
- V
- 107.55K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.91
Period Return+12.55%
Period High$43.49
Period Low$35.36
Avg Daily Volume131.9K
Total Trading Days365
EDIV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.95 | $40.07 | $39.82 | $39.91 | +$0.08 | +0.20% | 107,550 | $39.92 | $39.82 $40.07 |
| Oct 1, 2026 | $39.96 | $40.00 | $39.68 | $39.83 | $-0.33 | -0.82% | 118,662 | $39.85 | $39.68 $40.00 |
| Sep 30, 2026 | $40.35 | $40.39 | $40.13 | $40.16 | $-0.20 | -0.50% | 113,772 | $40.24 | $40.13 $40.39 |
| Sep 29, 2026 | $40.39 | $40.44 | $40.22 | $40.36 | $-0.31 | -0.76% | 84,675 | $40.37 | $40.22 $40.44 |
| Sep 28, 2026 | $40.68 | $40.78 | $40.56 | $40.67 | $-0.15 | -0.37% | 78,926 | $40.64 | $40.56 $40.78 |
| Sep 25, 2026 | $40.77 | $40.90 | $40.63 | $40.82 | +$0.17 | +0.42% | 97,595 | $40.79 | $40.63 $40.90 |
| Sep 24, 2026 | $40.78 | $40.87 | $40.59 | $40.65 | $-0.03 | -0.07% | 101,839 | $40.68 | $40.59 $40.87 |
| Sep 23, 2026 | $40.98 | $41.03 | $40.59 | $40.68 | $-0.52 | -1.26% | 137,656 | $40.78 | $40.59 $41.03 |
| Sep 22, 2026 | $41.11 | $41.28 | $41.01 | $41.20 | +$0.01 | +0.02% | 113,602 | $41.13 | $41.01 $41.28 |
| Sep 21, 2026 | $41.10 | $41.21 | $40.89 | $41.19 | $-0.40 | -0.96% | 80,441 | $41.10 | $40.89 $41.21 |
| Sep 18, 2026 | $41.47 | $41.59 | $41.42 | $41.59 | $-0.02 | -0.05% | 60,460 | $41.51 | $41.42 $41.59 |
| Sep 17, 2026 | $41.64 | $41.72 | $41.59 | $41.61 | +$0.26 | +0.63% | 40,217 | $41.65 | $41.59 $41.72 |
| Sep 16, 2026 | $41.58 | $41.68 | $41.23 | $41.35 | $-0.27 | -0.65% | 81,448 | $41.53 | $41.23 $41.68 |
| Sep 15, 2026 | $41.67 | $41.69 | $41.54 | $41.62 | $-0.04 | -0.10% | 67,389 | $41.61 | $41.54 $41.69 |
| Sep 14, 2026 | $41.57 | $41.74 | $41.50 | $41.66 | $-0.19 | -0.45% | 64,425 | $41.64 | $41.50 $41.74 |
| Sep 11, 2026 | $41.80 | $41.85 | $41.71 | $41.85 | +$0.25 | +0.60% | 70,842 | $41.80 | $41.71 $41.85 |
| Sep 10, 2026 | $41.75 | $41.78 | $41.55 | $41.60 | $-0.33 | -0.79% | 160,347 | $41.68 | $41.55 $41.78 |
| Sep 9, 2026 | $42.02 | $42.12 | $41.93 | $41.93 | $-0.22 | -0.52% | 214,200 | $41.98 | $41.93 $42.12 |
| Sep 8, 2026 | $42.15 | $42.29 | $42.13 | $42.15 | $-0.09 | -0.21% | 51,469 | $42.20 | $42.13 $42.29 |
| Sep 4, 2026 | $42.03 | $42.24 | $42.03 | $42.24 | +$0.22 | +0.52% | 220,905 | $42.09 | $42.03 $42.24 |
| Sep 3, 2026 | $41.95 | $42.09 | $41.84 | $42.02 | +$0.19 | +0.45% | 46,444 | $41.98 | $41.84 $42.09 |
| Sep 2, 2026 | $41.76 | $41.87 | $41.74 | $41.83 | +$0.23 | +0.55% | 48,930 | $41.79 | $41.74 $41.87 |
| Sep 1, 2026 | $41.85 | $41.93 | $41.56 | $41.60 | $-0.23 | -0.55% | 43,704 | $41.74 | $41.56 $41.93 |
| Aug 31, 2026 | $41.93 | $41.99 | $41.78 | $41.83 | $-0.06 | -0.15% | 41,876 | $41.83 | $41.78 $41.99 |
| Aug 28, 2026 | $42.01 | $42.13 | $41.82 | $41.89 | $-0.14 | -0.33% | 57,533 | $41.93 | $41.82 $42.13 |
| Aug 27, 2026 | $42.00 | $42.05 | $41.86 | $42.03 | $-0.12 | -0.28% | 69,465 | $41.97 | $41.86 $42.05 |
| Aug 26, 2026 | $42.14 | $42.28 | $42.10 | $42.15 | $-0.21 | -0.50% | 176,527 | $42.12 | $42.10 $42.28 |
| Aug 25, 2026 | $42.11 | $42.36 | $42.09 | $42.36 | +$0.30 | +0.70% | 44,140 | $42.25 | $42.09 $42.36 |
| Aug 24, 2026 | $42.19 | $42.21 | $42.00 | $42.07 | $-0.10 | -0.23% | 73,944 | $42.09 | $42.00 $42.21 |
| Aug 21, 2026 | $42.15 | $42.23 | $42.01 | $42.16 | +$0.22 | +0.52% | 62,025 | $42.13 | $42.01 $42.23 |