Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	33.59	33.59	33.28	33.42	1,549,442	-0.26(-0.78%)
Aug 27, 2020		33.68	33.68	33.68	0	-0.21(-0.61%)
Aug 25, 2020		33.89	33.89	33.89	0	+0.30(+0.88%)
Aug 24, 2020	33.68	33.71	33.48	33.59	1,038,032	+0.38(+1.14%)
Aug 21, 2020	33.01	33.24	32.92	33.22	946,719	+0.14(+0.41%)
Aug 20, 2020	32.68	33.09	32.61	33.08	1,098,637	+0.00(+0.00%)
Aug 19, 2020	33.39	33.39	33.08	33.08	2,093,007	-0.40(-1.18%)
Aug 18, 2020	33.45	33.52	33.26	33.48	3,009,702	+0.15(+0.46%)
Aug 17, 2020	33.18	33.33	33.15	33.32	1,034,768	+0.35(+1.07%)
Aug 14, 2020	32.93	33.00	32.90	32.97	2,718,725	+0.03(+0.08%)
Aug 13, 2020	33.01	33.05	32.85	32.95	2,574,205	-0.10(-0.30%)
Aug 12, 2020	32.97	33.10	32.89	33.05	952,878	+0.34(+1.05%)
Aug 11, 2020	32.99	33.03	32.68	32.70	2,334,429	-0.11(-0.33%)
Aug 10, 2020	32.77	32.86	32.58	32.81	686,424	+0.05(+0.17%)
Aug 07, 2020	32.84	32.92	32.59	32.76	1,649,794	-0.65(-1.94%)
Aug 06, 2020	33.24	33.43	33.14	33.41	1,134,285	+0.03(+0.08%)
Aug 05, 2020	33.34	33.50	33.32	33.38	1,035,657	+0.34(+1.04%)
Aug 04, 2020	32.76	33.04	32.76	33.04	1,396,461	+0.38(+1.16%)

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.