Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.55 -0.11 (-0.30%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 23.90 24.20 23.90 24.09 120,488 +0.69(+2.96%)
Aug 30, 2007 23.26 23.56 23.26 23.39 36,373 -0.11(-0.46%)
Aug 29, 2007 23.10 23.50 22.97 23.50 55,413 +0.94(+4.18%)
Aug 28, 2007 23.10 23.22 22.56 22.56 70,758 -1.12(-4.71%)
Aug 27, 2007 23.37 23.78 23.37 23.68 84,398 +0.18(+0.75%)
Aug 24, 2007 22.88 24.67 22.88 23.50 147,484 +0.74(+3.25%)
Aug 23, 2007 23.01 23.05 22.52 22.76 96,333 +0.23(+1.03%)
Aug 22, 2007 22.39 22.55 22.35 22.53 46,603 +0.80(+3.66%)
Aug 21, 2007 21.56 21.77 21.56 21.73 59,959 -0.05(-0.24%)
Aug 20, 2007 21.91 21.91 21.52 21.79 75,305 +0.14(+0.63%)
Aug 17, 2007 21.41 21.71 21.16 21.65 147,484 +0.87(+4.20%)
Aug 16, 2007 21.03 21.03 19.96 20.78 240,692 -0.88(-4.08%)
Aug 15, 2007 22.17 22.26 21.66 21.66 46,603 -0.76(-3.39%)
Aug 14, 2007 22.91 22.91 22.40 22.42 36,373 -0.50(-2.20%)
Aug 13, 2007 23.23 23.23 22.92 22.92 21,028 +0.09(+0.39%)
Aug 10, 2007 22.70 23.01 22.53 22.83 59,959 -0.22(-0.96%)
Aug 09, 2007 23.40 23.48 23.06 23.06 49,729 -0.76(-3.21%)
Aug 08, 2007 23.81 24.20 23.81 23.82 23,017 +0.44(+1.88%)
Aug 07, 2007 23.01 23.38 23.01 23.38 19,891 +0.56(+2.47%)
Aug 06, 2007 23.00 23.12 22.74 22.82 54,844 -0.96(-4.04%)
Aug 03, 2007 23.78 23.78 23.78 23.78 0 +0.00(+0.00%)
Aug 02, 2007 23.67 23.78 23.62 23.78 10,514 +0.18(+0.78%)
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.