Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.66 -0.09 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 25.59 25.65 25.59 25.59 15,719 -0.11(-0.43%)
Mar 30, 2015 25.44 25.70 25.44 25.70 13,347 +0.51(+2.04%)
Mar 27, 2015 25.26 25.26 25.15 25.18 5,657 -0.02(-0.09%)
Mar 26, 2015 25.18 25.22 25.12 25.21 9,229 -0.16(-0.63%)
Mar 25, 2015 25.72 25.72 25.33 25.37 30,909 -0.35(-1.38%)
Mar 24, 2015 25.70 25.72 25.67 25.72 5,519 +0.06(+0.23%)
Mar 23, 2015 25.58 25.67 25.55 25.66 37,513 +0.12(+0.45%)
Mar 20, 2015 25.42 25.60 25.42 25.55 25,121 +0.31(+1.22%)
Mar 19, 2015 25.29 25.34 25.18 25.24 30,766 -0.29(-1.15%)
Mar 18, 2015 24.97 25.59 24.94 25.53 24,296 +0.52(+2.07%)
Mar 17, 2015 24.87 25.03 24.79 25.02 163,900 +0.18(+0.74%)
Mar 16, 2015 24.87 24.90 24.77 24.83 54,540 +0.22(+0.91%)
Mar 13, 2015 24.80 24.80 24.48 24.61 59,219 -0.33(-1.33%)
Mar 12, 2015 25.02 25.03 24.90 24.94 13,651 +0.16(+0.66%)
Mar 11, 2015 24.79 24.81 24.67 24.78 86,148 +0.14(+0.58%)
Mar 10, 2015 24.90 24.90 24.61 24.63 1,006,302 -0.52(-2.07%)
Mar 09, 2015 25.32 25.32 25.15 25.16 116,144 -0.13(-0.52%)
Mar 06, 2015 25.50 25.50 25.23 25.29 96,459 -0.39(-1.54%)
Mar 05, 2015 25.72 25.72 25.63 25.68 11,681 -0.08(-0.32%)
Mar 04, 2015 25.85 25.98 25.60 25.77 17,075 -0.21(-0.81%)
Mar 03, 2015 25.99 25.99 25.95 25.98 19,840 -0.15(-0.58%)
Mar 02, 2015 26.12 26.15 26.03 26.13 76,853 -0.07(-0.27%)
Feb 27, 2015 26.22 26.33 26.11 26.20 31,067 +0.03(+0.11%)
Feb 26, 2015 26.21 26.34 26.16 26.17 83,673 -0.06(-0.21%)
Feb 25, 2015 26.20 26.30 26.19 26.23 19,911 -0.11(-0.41%)
Feb 24, 2015 26.02 26.37 25.98 26.34 39,892 +0.36(+1.40%)
Feb 23, 2015 26.03 26.04 25.94 25.97 18,892 -0.24(-0.93%)
Feb 20, 2015 25.92 26.23 25.92 26.22 48,559 +0.14(+0.52%)
Feb 19, 2015 25.93 26.15 25.93 26.08 150,279 +0.01(+0.05%)
Feb 18, 2015 26.00 26.18 25.96 26.07 39,418 -0.02(-0.06%)
Feb 17, 2015 26.08 26.16 25.92 26.08 28,623 -0.08(-0.30%)
Feb 13, 2015 26.04 26.16 26.16 26.16 143,316 +0.25(+0.97%)
Feb 12, 2015 25.65 25.91 25.65 25.91 12,406 +0.47(+1.86%)
Feb 11, 2015 25.41 25.49 25.29 25.44 39,802 -0.11(-0.44%)
Feb 10, 2015 25.57 25.57 25.49 25.55 387,229 -0.03(-0.12%)
Feb 09, 2015 25.51 25.65 25.51 25.58 12,921 -0.04(-0.16%)
Feb 06, 2015 25.75 25.83 25.61 25.62 117,426 -0.42(-1.61%)
Feb 05, 2015 25.80 26.06 25.80 26.04 63,481 +0.19(+0.74%)
Feb 04, 2015 25.98 26.12 25.84 25.85 40,460 -0.18(-0.68%)
Feb 03, 2015 25.81 26.06 25.80 26.03 24,996 +0.40(+1.56%)
Feb 02, 2015 25.40 25.67 25.40 25.63 12,532 +0.50(+1.98%)
Jan 30, 2015 25.40 25.40 25.13 25.13 25,187 -0.72(-2.79%)
Jan 29, 2015 25.83 25.85 25.61 25.85 41,589 +0.15(+0.59%)
Jan 28, 2015 25.97 25.97 25.69 25.70 25,882 -0.40(-1.54%)
Jan 27, 2015 25.87 26.13 25.87 26.10 50,444 -0.08(-0.29%)
Jan 26, 2015 26.13 26.22 26.10 26.18 10,694 -0.01(-0.03%)
Jan 23, 2015 26.17 26.28 26.15 26.18 26,238 -0.17(-0.64%)
Jan 22, 2015 26.06 26.35 26.00 26.35 45,823 +0.39(+1.52%)
Jan 21, 2015 25.57 25.96 25.51 25.96 33,530 +0.61(+2.42%)
Jan 20, 2015 25.34 25.42 25.27 25.34 213,376 -0.03(-0.13%)
Jan 16, 2015 25.25 25.38 25.22 25.38 24,542 +0.21(+0.84%)
Jan 15, 2015 25.40 25.43 25.15 25.16 27,887 +0.06(+0.22%)
Jan 14, 2015 25.05 25.19 24.95 25.11 22,047 -0.10(-0.41%)
Jan 13, 2015 25.44 25.49 25.09 25.21 74,645 +0.12(+0.46%)
Jan 12, 2015 25.06 25.18 25.01 25.10 97,543 -0.20(-0.79%)
Jan 09, 2015 25.45 25.47 25.26 25.30 32,094 -0.16(-0.61%)
Jan 08, 2015 25.33 25.51 25.24 25.45 72,986 +0.49(+1.98%)
Jan 07, 2015 25.00 25.03 24.87 24.96 25,423 +0.47(+1.94%)
Jan 06, 2015 24.63 24.67 24.33 24.48 186,618 -0.05(-0.21%)
Jan 05, 2015 24.77 24.77 24.50 24.53 50,015 -0.33(-1.33%)
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.