Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.58 -0.08 (-0.21%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 29.29 29.29 29.13 29.28 767,735 +0.20(+0.68%)
Aug 29, 2019 28.93 29.10 28.87 29.08 499,067 +0.33(+1.14%)
Aug 28, 2019 28.62 28.80 28.57 28.75 341,738 +0.03(+0.12%)
Aug 27, 2019 28.85 28.92 28.65 28.72 755,671 +0.01(+0.03%)
Aug 26, 2019 28.76 28.79 28.60 28.71 3,130,837 +0.26(+0.91%)
Aug 23, 2019 28.87 29.06 28.42 28.45 2,824,851 -0.47(-1.62%)
Aug 22, 2019 29.03 29.10 28.86 28.92 947,251 -0.30(-1.04%)
Aug 21, 2019 29.26 29.27 29.15 29.22 322,789 +0.23(+0.78%)
Aug 20, 2019 29.02 29.13 28.98 29.00 317,446 -0.01(-0.03%)
Aug 19, 2019 29.22 29.22 28.97 29.00 353,150 +0.15(+0.51%)
Aug 16, 2019 28.77 28.94 28.75 28.86 1,428,485 +0.29(+1.03%)
Aug 15, 2019 28.56 28.60 28.37 28.56 3,302,739 +0.25(+0.89%)
Aug 14, 2019 28.61 28.66 28.31 28.31 1,265,883 -0.82(-2.82%)
Aug 13, 2019 28.66 29.32 28.61 29.13 803,417 +0.29(+0.99%)
Aug 12, 2019 28.84 28.95 28.80 28.85 826,321 -0.34(-1.16%)
Aug 09, 2019 29.32 29.34 29.04 29.19 2,373,105 -0.27(-0.91%)
Aug 08, 2019 29.33 29.48 29.25 29.45 2,817,069 +0.35(+1.22%)
Aug 07, 2019 28.74 29.11 28.60 29.10 1,006,112 +0.16(+0.57%)
Aug 06, 2019 29.06 29.11 28.78 28.93 2,808,086 +0.34(+1.18%)
Aug 05, 2019 28.84 28.91 28.42 28.60 1,114,716 -0.94(-3.19%)
Aug 02, 2019 29.75 29.82 29.51 29.54 1,902,644 -0.32(-1.07%)
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.