Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

41.66 -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.473 3.473 3.473 3.473 534 +0.00(+0.00%)
Sep 27, 2002 3.473 3.473 3.473 3.473 534 +0.01(+0.32%)
Sep 26, 2002 3.462 3.462 3.462 3.462 5,878 -0.01(-0.43%)
Sep 25, 2002 3.477 3.477 3.477 3.477 0 +0.00(+0.00%)
Sep 24, 2002 3.477 3.477 3.477 3.477 1,603 +0.06(+1.86%)
Sep 23, 2002 3.413 3.413 3.413 3.413 5,344 -0.03(-0.87%)
Sep 20, 2002 3.447 3.447 3.443 3.443 2,672 +0.01(+0.33%)
Sep 19, 2002 3.443 3.443 3.432 3.432 17,635 -0.06(-1.82%)
Sep 18, 2002 3.443 3.495 3.443 3.495 13,894 -0.01(-0.43%)
Sep 17, 2002 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Sep 16, 2002 3.480 3.510 3.480 3.510 13,360 +0.09(+2.51%)
Sep 13, 2002 3.428 3.428 3.424 3.424 8,016 -0.02(-0.54%)
Sep 12, 2002 3.443 3.443 3.443 3.443 534 -0.04(-1.08%)
Sep 11, 2002 3.480 3.480 3.480 3.480 267 +0.01(+0.22%)
Sep 10, 2002 3.473 3.473 3.473 3.473 0 +0.00(+0.00%)
Sep 09, 2002 3.473 3.473 3.473 3.473 0 +0.00(+0.00%)
Sep 06, 2002 3.473 3.473 3.473 3.473 0 +0.00(+0.00%)
Sep 05, 2002 3.477 3.477 3.473 3.473 3,740 +0.00(+0.00%)
Sep 04, 2002 3.473 3.473 3.473 3.473 2,404 +0.07(+1.98%)
Sep 03, 2002 3.406 3.406 3.406 3.406 15,498 -0.02(-0.55%)
Aug 30, 2002 3.424 3.424 3.424 3.424 0 +0.00(+0.00%)
Aug 29, 2002 3.424 3.424 3.424 3.424 1,870 -0.00(-0.11%)
Aug 28, 2002 3.428 3.428 3.428 3.428 5,344 -0.01(-0.43%)
Aug 27, 2002 3.443 3.443 3.443 3.443 5,344 +0.00(+0.00%)
Aug 26, 2002 3.432 3.443 3.424 3.443 1,282,603 +0.04(+1.10%)
Aug 23, 2002 3.428 3.428 3.406 3.406 10,688 -0.04(-1.09%)
Aug 22, 2002 3.477 3.477 3.406 3.443 37,142 +0.00(+0.00%)
Aug 21, 2002 3.424 3.443 3.424 3.443 5,344 +0.02(+0.55%)
Aug 20, 2002 3.428 3.428 3.424 3.424 16,566 -0.02(-0.65%)
Aug 16, 2002 3.447 3.447 3.447 3.447 0 +0.00(+0.00%)
Aug 15, 2002 3.447 3.447 3.447 3.447 2,672 -0.03(-0.97%)
Aug 14, 2002 3.424 3.518 3.424 3.480 13,360 +0.07(+1.97%)
Aug 13, 2002 3.443 3.480 3.413 3.413 20,040 -0.03(-0.87%)
Aug 12, 2002 3.499 3.499 3.443 3.443 8,283 -0.11(-3.16%)
Aug 07, 2002 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Aug 06, 2002 3.555 3.555 3.555 3.555 8,550 +0.11(+3.15%)
Aug 05, 2002 3.447 3.447 3.447 3.447 0 +0.00(+0.00%)
Aug 02, 2002 3.447 3.447 3.447 3.447 0 +0.00(+0.00%)
Aug 01, 2002 3.447 3.447 3.447 3.447 0 +0.00(+0.00%)
Jul 31, 2002 3.447 3.447 3.447 3.447 0 +0.00(+0.00%)
Jul 30, 2002 3.480 3.480 3.447 3.447 4,809 +0.00(+0.11%)
Jul 29, 2002 3.443 3.443 3.443 3.443 5,344 +0.00(+0.00%)
Jul 26, 2002 3.443 3.443 3.409 3.443 15,765 -0.01(-0.43%)
Jul 25, 2002 3.458 3.458 3.458 3.458 7,749 +0.09(+2.67%)
Jul 24, 2002 3.368 3.368 3.368 3.368 2,672 +0.00(+0.00%)
Jul 23, 2002 3.368 3.368 3.368 3.368 0 +0.00(+0.00%)
Jul 22, 2002 3.372 3.372 3.368 3.368 7,749 +0.00(+0.00%)
Jul 19, 2002 3.368 3.368 3.368 3.368 13,360 -0.07(-2.17%)
Jul 17, 2002 3.443 3.443 3.443 3.443 0 +0.01(+0.22%)
Jul 12, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jul 11, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jul 10, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jul 09, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jul 08, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jul 05, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jul 04, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jul 03, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jul 02, 2002 3.436 3.436 3.436 3.436 8,550 +0.03(+0.88%)
Jul 01, 2002 3.406 3.406 3.406 3.406 0 +0.00(+0.00%)
Jun 28, 2002 3.406 3.406 3.406 3.406 0 +0.00(+0.00%)
Jun 27, 2002 3.406 3.406 3.406 3.406 267 -0.03(-0.87%)
Jun 26, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jun 25, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jun 21, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jun 20, 2002 3.436 3.436 3.436 3.436 2,672 +0.00(+0.00%)
Jun 19, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jun 18, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jun 17, 2002 3.436 3.436 3.436 3.436 8,016 +0.05(+1.44%)
Jun 14, 2002 3.387 3.387 3.387 3.387 26,988 +0.06(+1.69%)
Jun 12, 2002 3.331 3.331 3.331 3.331 0 +0.00(+0.00%)
Jun 11, 2002 3.331 3.331 3.331 3.331 5,076 +0.00(+0.00%)
Jun 10, 2002 3.331 3.331 3.331 3.331 0 +0.00(+0.00%)
Jun 07, 2002 3.331 3.331 3.331 3.331 0 +0.00(+0.00%)
Jun 06, 2002 3.331 3.331 3.331 3.331 0 +0.00(+0.00%)
Jun 05, 2002 3.331 3.331 3.331 3.331 40,081 -0.04(-1.22%)
May 31, 2002 3.372 3.372 3.372 3.372 5,611 +0.02(+0.67%)
May 28, 2002 3.331 3.372 3.312 3.349 38,210 +0.03(+0.90%)
May 27, 2002 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
May 24, 2002 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
May 23, 2002 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
May 22, 2002 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
May 21, 2002 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
May 20, 2002 3.346 3.346 3.320 3.320 8,550 -0.00(-0.11%)
May 17, 2002 3.368 3.368 3.323 3.323 34,469 +0.01(+0.23%)
May 16, 2002 3.331 3.331 3.316 3.316 9,352 -0.03(-1.01%)
May 15, 2002 3.349 3.349 3.349 3.349 0 +0.00(+0.00%)
May 14, 2002 3.349 3.349 3.349 3.349 10,688 +0.01(+0.34%)
May 13, 2002 3.364 3.364 3.338 3.338 1,336 +0.01(+0.22%)
May 10, 2002 3.331 3.331 3.331 3.331 0 +0.00(+0.00%)
May 09, 2002 3.331 3.331 3.331 3.331 6,413 +0.00(+0.00%)
May 08, 2002 3.331 3.331 3.331 3.331 6,680 +0.00(+0.11%)
May 07, 2002 3.327 3.327 3.327 3.327 0 +0.00(+0.00%)
May 06, 2002 3.327 3.327 3.327 3.327 0 +0.00(+0.00%)
May 03, 2002 3.323 3.331 3.323 3.327 4,275 +0.01(+0.45%)
May 02, 2002 3.312 3.312 3.312 3.312 801 -0.00(-0.11%)
May 01, 2002 3.368 3.368 3.316 3.316 5,076 -0.05(-1.56%)
Apr 30, 2002 3.368 3.368 3.368 3.368 2,939 +0.00(+0.00%)
Apr 29, 2002 3.368 3.368 3.368 3.368 0 +0.00(+0.00%)
Apr 26, 2002 3.368 3.368 3.368 3.368 1,870 +0.02(+0.67%)
Apr 25, 2002 3.342 3.346 3.342 3.346 2,672 +0.00(+0.11%)
Apr 24, 2002 3.331 3.342 3.331 3.342 8,817 +0.06(+1.94%)
Apr 23, 2002 3.278 3.278 3.278 3.278 2,672 -0.03(-1.02%)
Apr 22, 2002 3.312 3.312 3.312 3.312 3,206 -0.02(-0.56%)
Apr 19, 2002 3.334 3.334 3.331 3.331 8,016 +0.03(+0.91%)
Apr 18, 2002 3.301 3.301 3.301 3.301 2,672 -0.03(-0.90%)
Apr 17, 2002 3.331 3.331 3.331 3.331 267 +0.00(+0.00%)
Apr 16, 2002 3.331 3.331 3.331 3.331 5,344 +0.04(+1.14%)
Apr 15, 2002 3.320 3.320 3.293 3.293 3,206 +0.02(+0.57%)
Apr 12, 2002 3.275 3.275 3.275 3.275 0 +0.00(+0.00%)
Apr 11, 2002 3.267 3.275 3.267 3.275 3,740 -0.04(-1.35%)
Apr 10, 2002 3.312 3.320 3.312 3.320 1,603 +0.00(+0.00%)
Apr 09, 2002 3.320 3.320 3.320 3.320 1,870 +0.01(+0.45%)
Apr 08, 2002 3.305 3.305 3.305 3.305 0 +0.00(+0.00%)
Apr 05, 2002 3.305 3.305 3.305 3.305 0 +0.00(+0.00%)
Apr 04, 2002 3.305 3.305 3.305 3.305 0 +0.00(+0.00%)
Apr 03, 2002 3.305 3.305 3.305 3.305 0 +0.00(+0.00%)
Apr 02, 2002 3.305 3.305 3.305 3.305 0 +0.00(+0.00%)
Apr 01, 2002 3.263 3.305 3.263 3.305 8,283 +0.03(+0.91%)
Mar 29, 2002 3.308 3.308 3.275 3.275 9,352 +0.00(+0.00%)
Mar 28, 2002 3.308 3.308 3.275 3.275 9,352 +0.01(+0.46%)
Mar 27, 2002 3.260 3.260 3.256 3.260 13,627 -0.03(-0.91%)
Mar 26, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Mar 25, 2002 3.290 3.290 3.290 3.290 3,473 +0.02(+0.69%)
Mar 22, 2002 3.320 3.320 3.267 3.267 2,404 -0.05(-1.58%)
Mar 21, 2002 3.293 3.320 3.293 3.320 7,214 +0.02(+0.57%)
Mar 20, 2002 3.301 3.301 3.301 3.301 8,550 +0.00(+0.00%)
Mar 19, 2002 3.301 3.301 3.301 3.301 2,137 +0.01(+0.23%)
Mar 18, 2002 3.293 3.293 3.293 3.293 2,672 -0.01(-0.45%)
Mar 15, 2002 3.312 3.312 3.293 3.308 16,299 -0.00(-0.11%)
Mar 14, 2002 3.312 3.320 3.312 3.312 6,680 +0.05(+1.61%)
Mar 13, 2002 3.260 3.260 3.260 3.260 1,603 -0.01(-0.23%)
Mar 12, 2002 3.267 3.267 3.267 3.267 1,068 +0.00(+0.11%)
Mar 11, 2002 3.391 3.391 3.260 3.263 47,830 -0.13(-3.75%)
Mar 08, 2002 3.364 3.391 3.364 3.391 15,498 +0.08(+2.37%)
Mar 07, 2002 3.331 3.331 3.312 3.312 26,720 -0.03(-0.78%)
Mar 06, 2002 3.338 3.338 3.338 3.338 0 +0.00(+0.00%)
Mar 05, 2002 3.338 3.338 3.338 3.338 0 +0.00(+0.00%)
Mar 04, 2002 3.312 3.364 3.312 3.338 17,635 +0.04(+1.36%)
Mar 01, 2002 3.293 3.293 3.293 3.293 7,214 -0.02(-0.56%)
Feb 28, 2002 3.312 3.312 3.312 3.312 1,068 +0.01(+0.23%)
Feb 27, 2002 3.305 3.305 3.305 3.305 801 +0.04(+1.15%)
Feb 26, 2002 3.293 3.293 3.267 3.267 30,729 -0.04(-1.13%)
Feb 25, 2002 3.305 3.305 3.305 3.305 4,008 +0.04(+1.15%)
Feb 22, 2002 3.267 3.267 3.267 3.267 0 +0.00(+0.00%)
Feb 21, 2002 3.267 3.267 3.267 3.267 0 +0.00(+0.00%)
Feb 20, 2002 3.267 3.267 3.267 3.267 0 +0.00(+0.00%)
Feb 19, 2002 3.267 3.267 3.267 3.267 5,344 -0.05(-1.47%)
Feb 18, 2002 3.316 3.316 3.316 3.316 534 +0.00(+0.00%)
Feb 15, 2002 3.316 3.316 3.316 3.316 534 +0.04(+1.26%)
Feb 14, 2002 3.275 3.275 3.275 3.275 2,672 +0.00(+0.00%)
Feb 13, 2002 3.275 3.275 3.275 3.275 13,360 +0.02(+0.57%)
Feb 12, 2002 3.263 3.263 3.256 3.256 3,206 -0.02(-0.57%)
Feb 11, 2002 3.275 3.275 3.275 3.275 2,939 +0.01(+0.23%)
Feb 08, 2002 3.267 3.267 3.267 3.267 801 -0.03(-0.91%)
Feb 07, 2002 3.297 3.297 3.297 3.297 4,008 -0.01(-0.23%)
Feb 06, 2002 3.346 3.346 3.305 3.305 7,481 +0.00(+0.00%)
Feb 05, 2002 3.256 3.305 3.256 3.305 13,093 +0.05(+1.49%)
Feb 04, 2002 3.275 3.275 3.256 3.256 111,426 -0.06(-1.69%)
Feb 01, 2002 3.312 3.312 3.312 3.312 1,336 -0.07(-2.21%)
Jan 31, 2002 3.368 3.387 3.368 3.387 18,170 +0.13(+4.02%)
Jan 30, 2002 3.260 3.260 3.256 3.256 18,170 -0.04(-1.14%)
Jan 29, 2002 3.293 3.293 3.293 3.293 0 +0.00(+0.00%)
Jan 28, 2002 3.293 3.293 3.293 3.293 4,008 +0.02(+0.57%)
Jan 25, 2002 3.275 3.275 3.275 3.275 1,336 +0.00(+0.00%)
Jan 24, 2002 3.275 3.275 3.275 3.275 0 +0.00(+0.00%)
Jan 23, 2002 3.275 3.275 3.275 3.275 2,672 -0.00(-0.11%)
Jan 22, 2002 3.278 3.278 3.278 3.278 0 +0.00(+0.00%)
Jan 21, 2002 3.278 3.278 3.278 3.278 0 +0.00(+0.00%)
Jan 18, 2002 3.278 3.278 3.278 3.278 0 +0.00(+0.00%)
Jan 17, 2002 3.278 3.278 3.278 3.278 0 +0.00(+0.00%)
Jan 16, 2002 3.278 3.278 3.278 3.278 1,336 -0.03(-1.02%)
Jan 15, 2002 3.312 3.312 3.312 3.312 0 +0.00(+0.00%)
Jan 14, 2002 3.278 3.312 3.278 3.312 1,603 +0.04(+1.14%)
Jan 11, 2002 3.312 3.312 3.275 3.275 5,611 -0.07(-2.23%)
Jan 10, 2002 3.349 3.349 3.349 3.349 534 +0.09(+2.76%)
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.