Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.39 -0.29 (-0.77%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.33	32.33	32.33	0	+0.11(+0.34%)
Dec 28, 2017	32.28	32.29	32.17	32.22	290,198	+0.17(+0.53%)
Dec 27, 2017	32.06	32.11	32.00	32.05	332,934	+0.00(+0.00%)
Dec 26, 2017	32.01	32.05	31.83	32.05	221,329	+0.02(+0.05%)
Dec 22, 2017	31.95	32.03	31.87	32.03	408,808	+0.21(+0.67%)
Dec 21, 2017	31.74	31.91	31.70	31.82	409,230	+0.27(+0.86%)
Dec 20, 2017	31.63	31.63	31.51	31.55	230,187	+0.14(+0.46%)
Dec 19, 2017	31.63	31.63	31.40	31.40	230,841	-0.12(-0.38%)
Dec 18, 2017	31.49	31.64	31.46	31.52	2,212,519	+0.30(+0.95%)
Dec 15, 2017	31.17	31.27	31.05	31.23	310,947	+0.08(+0.26%)
Dec 14, 2017	31.25	31.30	31.14	31.15	970,054	-0.19(-0.59%)
Dec 13, 2017	31.20	31.41	31.18	31.33	556,683	+0.29(+0.95%)
Dec 12, 2017	30.95	31.07	30.89	31.04	649,010	-0.19(-0.62%)
Dec 11, 2017	31.16	31.26	31.14	31.23	308,948	+0.19(+0.62%)
Dec 08, 2017	31.05	31.05	30.91	31.04	583,305	+0.29(+0.96%)
Dec 07, 2017	30.57	30.76	30.53	30.74	202,516	+0.04(+0.14%)
Dec 06, 2017	30.62	30.72	30.49	30.70	305,186	-0.33(-1.06%)
Dec 05, 2017	31.18	31.21	30.99	31.03	601,258	-0.06(-0.19%)
Dec 04, 2017	31.36	31.36	31.05	31.09	201,433	+0.04(+0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.