Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 24.10 24.10 23.82 23.82 6,265 -0.13(-0.54%)
Feb 27, 2014 23.81 24.04 23.72 23.95 20,250 +0.29(+1.22%)
Feb 26, 2014 23.71 23.78 23.64 23.66 10,851 +0.11(+0.46%)
Feb 25, 2014 23.81 23.84 23.54 23.55 66,801 -0.44(-1.85%)
Feb 24, 2014 23.89 24.09 23.89 24.00 24,763 +0.08(+0.33%)
Feb 21, 2014 23.80 23.98 23.80 23.92 15,518 +0.11(+0.48%)
Feb 20, 2014 23.65 23.84 23.58 23.81 12,424 +0.09(+0.39%)
Feb 19, 2014 23.72 23.92 23.70 23.71 18,202 -0.20(-0.85%)
Feb 18, 2014 23.99 23.99 23.85 23.92 7,738 -0.06(-0.23%)
Feb 14, 2014 23.91 23.97 23.97 23.97 19,501 +0.31(+1.32%)
Feb 13, 2014 23.56 23.67 23.37 23.66 13,838 +0.07(+0.30%)
Feb 12, 2014 23.77 23.84 23.59 23.59 29,982 -0.03(-0.13%)
Feb 11, 2014 23.26 23.68 23.26 23.62 1,189,402 +0.47(+2.05%)
Feb 10, 2014 23.27 23.31 23.15 23.15 33,392 -0.30(-1.29%)
Feb 07, 2014 23.40 23.45 23.32 23.45 28,466 +0.26(+1.13%)
Feb 06, 2014 23.00 23.31 22.98 23.19 35,296 +0.27(+1.16%)
Feb 05, 2014 22.64 22.95 22.63 22.92 95,473 +0.09(+0.38%)
Feb 04, 2014 22.79 23.02 22.79 22.84 34,511 +0.45(+2.02%)
Feb 03, 2014 22.81 22.94 22.37 22.39 144,089 -0.79(-3.42%)
Jan 31, 2014 22.88 23.18 22.83 23.18 60,188 +0.01(+0.03%)
Jan 30, 2014 23.18 23.22 22.92 23.17 62,862 +0.22(+0.95%)
Jan 29, 2014 22.86 23.07 22.79 22.95 30,567 -0.34(-1.44%)
Jan 28, 2014 23.20 23.35 22.93 23.29 38,424 +0.25(+1.07%)
Jan 27, 2014 23.33 23.33 22.94 23.04 147,543 -0.32(-1.38%)
Jan 24, 2014 23.42 23.59 23.23 23.37 43,525 -0.48(-2.03%)
Jan 23, 2014 23.96 24.08 23.66 23.85 34,470 -0.57(-2.34%)
Jan 22, 2014 24.14 24.42 24.14 24.42 33,870 +0.36(+1.52%)
Jan 21, 2014 24.05 24.30 23.98 24.06 100,687 +0.07(+0.28%)
Jan 17, 2014 24.20 23.99 23.99 23.99 27,712 -0.19(-0.81%)
Jan 16, 2014 24.31 24.31 24.15 24.19 23,144 -0.18(-0.75%)
Jan 15, 2014 24.36 24.43 24.19 24.37 123,752 -0.06(-0.24%)
Jan 14, 2014 24.26 24.44 24.07 24.43 340,796 +0.45(+1.89%)
Jan 13, 2014 24.29 24.43 23.96 23.98 416,057 -0.32(-1.33%)
Jan 10, 2014 24.22 24.51 24.14 24.30 876,169 +0.24(+1.00%)
Jan 09, 2014 24.22 24.22 23.91 24.06 21,510 -0.18(-0.74%)
Jan 08, 2014 24.27 24.34 24.19 24.24 33,516 -0.07(-0.27%)
Jan 07, 2014 24.31 24.34 24.23 24.30 30,752 +0.11(+0.44%)
Jan 06, 2014 24.35 24.35 24.17 24.20 10,540 -0.15(-0.63%)
Jan 03, 2014 24.55 24.67 24.35 24.35 19,724 -0.20(-0.82%)
Jan 02, 2014 24.76 24.78 24.44 24.55 76,251 -0.65(-2.58%)
Dec 31, 2013 24.95 25.20 25.20 25.20 63,635 +0.20(+0.80%)
Dec 30, 2013 24.99 25.02 24.86 25.00 21,104 +0.14(+0.57%)
Dec 27, 2013 25.27 25.27 24.67 24.86 9,478 +0.04(+0.16%)
Dec 26, 2013 24.78 24.83 24.44 24.82 17,774 +0.05(+0.20%)
Dec 24, 2013 24.73 24.78 24.64 24.77 11,436 +0.18(+0.71%)
Dec 23, 2013 24.56 24.71 24.51 24.59 108,536 +0.15(+0.62%)
Dec 20, 2013 24.50 24.56 24.44 24.44 23,360 -0.12(-0.47%)
Dec 19, 2013 24.42 24.57 24.26 24.56 17,801 -0.19(-0.78%)
Dec 18, 2013 24.49 24.77 24.31 24.75 32,153 +0.36(+1.46%)
Dec 17, 2013 24.48 24.54 24.39 24.39 60,225 -0.24(-0.97%)
Dec 16, 2013 24.46 24.70 24.46 24.63 53,325 +0.21(+0.84%)
Dec 13, 2013 24.57 24.57 24.36 24.43 23,658 +0.03(+0.14%)
Dec 12, 2013 24.44 24.53 24.29 24.39 47,847 -0.16(-0.66%)
Dec 11, 2013 24.93 24.93 24.56 24.56 13,724 -0.51(-2.04%)
Dec 10, 2013 25.01 25.07 24.98 25.07 40,027 +0.02(+0.08%)
Dec 09, 2013 25.11 25.12 25.04 25.05 11,798 +0.03(+0.11%)
Dec 06, 2013 24.89 25.12 24.89 25.02 118,987 +0.45(+1.84%)
Dec 05, 2013 24.72 24.72 24.57 24.57 6,018 -0.03(-0.14%)
Dec 04, 2013 24.57 24.61 24.47 24.60 36,654 -0.03(-0.11%)
Dec 03, 2013 24.73 24.81 24.51 24.63 28,493 -0.10(-0.42%)
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.