Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

39.14 -0.06 (-0.15%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	33.20	33.20	32.89	33.03	1,567,995	-0.26(-0.78%)
Aug 27, 2020		33.29	33.29	33.29	0	-0.20(-0.61%)
Aug 25, 2020		33.49	33.49	33.49	0	+0.29(+0.88%)
Aug 24, 2020	33.29	33.31	33.08	33.20	1,050,462	+0.37(+1.14%)
Aug 21, 2020	32.62	32.85	32.53	32.82	958,056	+0.13(+0.41%)
Aug 20, 2020	32.30	32.69	32.23	32.69	1,111,793	+0.00(+0.00%)
Aug 19, 2020	32.99	32.99	32.69	32.69	2,118,070	-0.39(-1.18%)
Aug 18, 2020	33.05	33.12	32.86	33.08	3,045,741	+0.15(+0.46%)
Aug 17, 2020	32.79	32.94	32.76	32.93	1,047,158	+0.35(+1.07%)
Aug 14, 2020	32.54	32.61	32.51	32.58	2,751,280	+0.03(+0.08%)
Aug 13, 2020	32.62	32.66	32.46	32.56	2,605,029	-0.10(-0.30%)
Aug 12, 2020	32.58	32.71	32.50	32.65	964,288	+0.34(+1.05%)
Aug 11, 2020	32.60	32.64	32.29	32.32	2,362,382	-0.11(-0.33%)
Aug 10, 2020	32.39	32.47	32.19	32.42	694,644	+0.05(+0.16%)
Aug 07, 2020	32.45	32.53	32.20	32.37	1,669,549	-0.64(-1.94%)
Aug 06, 2020	32.85	33.03	32.74	33.01	1,147,867	+0.03(+0.08%)
Aug 05, 2020	32.95	33.11	32.92	32.98	1,048,058	+0.34(+1.04%)
Aug 04, 2020	32.37	32.65	32.37	32.65	1,413,182	+0.37(+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.