Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.88 +0.12 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 22.46 22.67 22.46 22.59 7,401 +0.11(+0.48%)
Aug 30, 2010 22.76 22.76 22.48 22.48 13,466 -0.31(-1.37%)
Aug 27, 2010 22.79 22.79 22.42 22.79 8,804 +0.41(+1.82%)
Aug 26, 2010 22.44 22.60 22.32 22.39 23,326 -0.12(-0.52%)
Aug 25, 2010 22.26 22.61 22.21 22.50 53,274 -0.11(-0.48%)
Aug 24, 2010 22.52 22.74 22.47 22.61 165,956 -0.32(-1.39%)
Aug 23, 2010 23.01 23.20 22.93 22.93 467,782 -0.08(-0.34%)
Aug 20, 2010 22.97 23.01 22.93 23.01 17,974 -0.10(-0.45%)
Aug 19, 2010 23.42 23.42 23.05 23.11 26,606 -0.29(-1.24%)
Aug 18, 2010 23.40 23.43 23.23 23.40 18,233 +0.03(+0.11%)
Aug 17, 2010 23.51 23.52 23.33 23.38 492,729 +0.22(+0.96%)
Aug 16, 2010 23.10 23.23 22.96 23.16 29,803 +0.21(+0.90%)
Aug 13, 2010 22.95 23.04 22.73 22.95 43,676 +0.07(+0.30%)
Aug 12, 2010 22.75 22.95 22.75 22.88 190,817 +0.07(+0.31%)
Aug 11, 2010 23.12 23.12 22.81 22.81 18,311 -0.71(-3.01%)
Aug 10, 2010 23.55 23.60 23.34 23.52 34,439 -0.34(-1.41%)
Aug 09, 2010 23.81 23.99 23.64 23.85 198,149 +0.19(+0.81%)
Aug 06, 2010 23.66 23.71 23.41 23.66 26,932 -0.07(-0.29%)
Aug 05, 2010 23.71 23.75 23.59 23.73 74,916 -0.08(-0.33%)
Aug 04, 2010 23.85 23.85 23.62 23.81 887,649 +0.08(+0.32%)
Aug 03, 2010 23.73 23.80 23.58 23.73 220,103 -0.15(-0.62%)
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.