Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

39.14 -0.06 (-0.15%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	34.01	34.17	33.93	34.16	2,089,485	+0.02(+0.06%)
Jan 30, 2023	34.29	34.35	34.13	34.14	1,301,417	-0.61(-1.74%)
Jan 27, 2023	34.81	34.83	34.63	34.75	3,810,453	-0.26(-0.74%)
Jan 26, 2023	34.94	35.01	34.76	35.01	4,115,063	+0.29(+0.83%)
Jan 25, 2023	34.52	34.72	34.34	34.72	1,994,543	+0.04(+0.11%)
Jan 24, 2023	34.56	34.71	34.51	34.68	1,473,963	-0.01(-0.03%)
Jan 23, 2023	34.53	34.82	34.48	34.69	2,781,246	+0.23(+0.67%)
Jan 20, 2023	34.20	34.46	34.12	34.46	1,075,589	+0.42(+1.24%)
Jan 19, 2023	33.93	34.13	33.91	34.04	1,540,976	+0.24(+0.71%)
Jan 18, 2023	34.24	34.30	33.79	33.80	1,334,098	-0.19(-0.57%)
Jan 17, 2023	33.97	34.01	33.86	33.99	1,234,788	-0.15(-0.45%)
Jan 13, 2023	33.86	34.16	33.86	34.14	2,038,998	+0.23(+0.68%)
Jan 12, 2023	33.79	33.99	33.53	33.91	2,724,907	+0.15(+0.46%)
Jan 11, 2023	33.58	33.78	33.52	33.76	4,364,672	+0.12(+0.34%)
Jan 10, 2023	33.49	33.65	33.37	33.64	1,331,383	+0.22(+0.66%)
Jan 09, 2023	33.53	33.63	33.39	33.42	4,581,523	+0.21(+0.64%)
Jan 06, 2023	32.81	33.24	32.64	33.21	3,249,571	+0.52(+1.59%)
Jan 05, 2023	32.51	32.77	32.45	32.69	2,135,128	-0.10(-0.29%)
Jan 04, 2023	32.41	32.79	32.27	32.79	6,687,340	+0.78(+2.43%)

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.