Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

40.67 +1.23 (+3.12%)

Streaming Delayed Price Updated: 2:01 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	25.11	25.16	25.11	25.13	6,608	-0.14(-0.55%)
Sep 27, 2012	25.10	25.31	25.02	25.27	7,656	+0.37(+1.49%)
Sep 26, 2012	24.90	25.00	24.71	24.90	7,623	-0.14(-0.54%)
Sep 25, 2012	25.41	25.41	25.03	25.03	20,382	-0.21(-0.81%)
Sep 24, 2012	25.13	25.32	25.13	25.24	36,011	-0.06(-0.22%)
Sep 21, 2012	25.40	25.42	25.29	25.29	14,908	+0.05(+0.19%)
Sep 20, 2012	25.05	25.25	25.00	25.25	21,340	-0.12(-0.48%)
Sep 19, 2012	25.38	25.47	25.32	25.37	12,353	-0.09(-0.36%)
Sep 18, 2012	25.40	25.51	25.36	25.46	31,516	-0.03(-0.12%)
Sep 17, 2012	25.59	25.64	25.45	25.49	18,231	-0.13(-0.49%)
Sep 14, 2012	25.63	25.88	25.56	25.62	506,345	+0.32(+1.25%)
Sep 13, 2012	24.62	25.37	24.62	25.30	57,835	+0.55(+2.22%)
Sep 12, 2012	24.75	24.83	24.75	24.75	6,461	+0.08(+0.34%)
Sep 11, 2012	24.53	24.70	24.53	24.67	281,632	+0.25(+1.04%)
Sep 10, 2012	24.59	24.61	24.41	24.41	173,510	-0.23(-0.92%)
Sep 07, 2012	24.63	24.72	24.62	24.64	19,451	+0.29(+1.20%)
Sep 06, 2012	23.82	24.35	23.82	24.35	131,267	+0.57(+2.42%)
Sep 05, 2012	23.78	23.78	23.66	23.77	25,918	-0.07(-0.30%)

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.