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, 2020	36.25	36.25	35.81	35.81	1,436,328	-0.92(-2.50%)
Nov 27, 2020	36.62	36.78	36.62	36.72	638,591	+0.31(+0.86%)
Nov 25, 2020	36.23	36.41	36.16	36.41	1,479,713	-0.18(-0.49%)
Nov 24, 2020	36.37	36.59	36.22	36.59	1,123,879	+0.45(+1.26%)
Nov 23, 2020	36.34	36.40	36.04	36.13	804,136	+0.08(+0.22%)
Nov 20, 2020	35.97	36.16	35.96	36.05	482,341	+0.20(+0.57%)
Nov 19, 2020	35.64	35.88	35.62	35.85	1,067,742	+0.12(+0.32%)
Nov 18, 2020	35.97	35.98	35.73	35.73	1,486,439	-0.13(-0.37%)
Nov 17, 2020	35.69	35.94	35.61	35.87	949,475	-0.01(-0.02%)
Nov 16, 2020	35.83	35.98	35.74	35.88	990,514	+0.39(+1.10%)
Nov 13, 2020	35.43	35.52	35.24	35.48	5,839,547	+0.42(+1.19%)
Nov 12, 2020	35.41	35.53	35.02	35.07	2,789,270	-0.26(-0.73%)
Nov 11, 2020	35.05	35.37	35.00	35.32	3,656,986	+0.17(+0.48%)
Nov 10, 2020	35.40	35.44	34.99	35.16	3,384,863	-0.40(-1.13%)
Nov 09, 2020	36.31	36.34	35.55	35.56	3,067,158	+0.33(+0.94%)
Nov 06, 2020	35.01	35.33	34.91	35.23	3,494,000	+0.16(+0.46%)
Nov 05, 2020	35.00	35.16	34.78	35.07	1,954,417	+0.57(+1.65%)
Nov 04, 2020	33.99	34.62	33.92	34.50	1,940,512	+1.01(+3.00%)
Nov 03, 2020	33.42	33.57	33.29	33.49	1,090,201	+0.12(+0.37%)

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.