Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

41.66 -0.02 (-0.05%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.52	23.80	23.48	23.80	27,727	+0.27(+1.17%)
Nov 27, 2009	24.00	24.00	23.07	23.53	20,499	-0.86(-3.52%)
Nov 25, 2009	24.08	24.38	24.08	24.38	24,970	+0.34(+1.43%)
Nov 24, 2009	24.26	24.26	23.11	24.04	39,369	-0.10(-0.41%)
Nov 23, 2009	24.36	24.36	24.10	24.14	35,655	+0.38(+1.60%)
Nov 20, 2009	23.82	23.82	23.55	23.76	29,064	-0.05(-0.21%)
Nov 19, 2009	24.01	24.01	23.64	23.81	125,971	-0.22(-0.94%)
Nov 18, 2009	24.22	24.40	23.96	24.03	579,114	-0.29(-1.21%)
Nov 17, 2009	24.50	24.68	23.94	24.33	570,514	-0.27(-1.10%)
Nov 16, 2009	24.30	24.73	24.28	24.60	46,319	+0.62(+2.59%)
Nov 13, 2009	23.79	24.04	23.72	23.98	175,317	+0.32(+1.37%)
Nov 12, 2009	24.25	24.25	23.58	23.65	183,424	-0.59(-2.42%)
Nov 11, 2009	24.55	24.55	24.12	24.24	23,777	+0.21(+0.87%)
Nov 10, 2009	23.65	25.14	23.65	24.03	18,455	-0.16(-0.66%)
Nov 09, 2009	23.55	24.19	23.55	24.19	45,443	+0.78(+3.34%)
Nov 06, 2009	23.08	23.46	23.08	23.41	25,356	+0.19(+0.84%)
Nov 05, 2009	23.14	23.38	23.13	23.21	40,880	+0.23(+1.00%)
Nov 04, 2009	22.87	23.10	22.87	22.98	37,683	+0.51(+2.29%)
Nov 03, 2009	22.16	22.51	22.06	22.47	43,421	-0.02(-0.10%)

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.