Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.68 +0.18 (+0.48%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	35.36	35.55	35.35	35.41	2,350,016	+0.02(+0.06%)
Dec 28, 2023	35.34	35.52	35.34	35.39	2,350,767	+0.25(+0.71%)
Dec 27, 2023	35.02	35.16	35.00	35.14	2,780,880	+0.20(+0.57%)
Dec 26, 2023	34.94	35.01	34.86	34.94	1,556,840	+0.21(+0.60%)
Dec 22, 2023	34.58	34.79	34.58	34.73	1,730,433	-0.15(-0.43%)
Dec 21, 2023	34.77	34.88	34.67	34.88	1,648,203	+0.64(+1.87%)
Dec 20, 2023	34.62	34.67	34.23	34.24	1,860,173	-0.72(-2.06%)
Dec 19, 2023	34.83	34.99	34.76	34.96	1,830,096	+0.28(+0.81%)
Dec 18, 2023	34.66	34.70	34.54	34.68	3,923,488	-0.03(-0.10%)
Dec 15, 2023	35.00	35.00	34.69	34.71	2,334,757	-0.20(-0.56%)
Dec 14, 2023	34.71	34.95	34.64	34.91	2,772,092	+0.46(+1.34%)
Dec 13, 2023	33.98	34.45	33.85	34.45	3,502,871	+0.31(+0.92%)
Dec 12, 2023	34.00	34.14	33.90	34.13	1,790,320	-0.01(-0.03%)
Dec 11, 2023	33.96	34.15	33.91	34.14	3,221,204	+0.15(+0.43%)
Dec 08, 2023	33.94	34.06	33.87	33.99	809,325	-0.16(-0.46%)
Dec 07, 2023	34.12	34.16	34.01	34.15	908,907	+0.15(+0.43%)
Dec 06, 2023	34.17	34.24	33.98	34.00	1,414,465	-0.01(-0.03%)
Dec 05, 2023	33.95	34.04	33.86	34.01	1,495,443	-0.13(-0.37%)
Dec 04, 2023	34.21	34.32	34.09	34.14	2,341,416	-0.31(-0.89%)

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.