Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

38.79 +0.28 (+0.73%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	34.66	34.80	34.14	34.15	2,783,715	+0.03(+0.08%)
Apr 28, 2022	33.92	34.17	33.59	34.12	3,260,425	+0.43(+1.28%)
Apr 27, 2022	33.53	33.85	33.48	33.68	4,756,420	+0.44(+1.33%)
Apr 26, 2022	33.72	33.72	33.22	33.24	4,051,975	-0.69(-2.02%)
Apr 25, 2022	33.66	33.96	33.57	33.93	5,103,228	-0.35(-1.02%)
Apr 22, 2022	34.63	34.83	34.26	34.28	4,063,970	-0.27(-0.79%)
Apr 21, 2022	35.19	35.27	34.47	34.55	5,666,687	-0.64(-1.82%)
Apr 20, 2022	35.46	35.46	35.13	35.19	2,101,709	-0.24(-0.69%)
Apr 19, 2022	35.21	35.46	35.13	35.43	2,142,646	-0.22(-0.61%)
Apr 18, 2022	35.57	35.80	35.47	35.65	2,147,120	-0.10(-0.29%)
Apr 14, 2022	35.99	36.00	35.73	35.75	2,240,061	-0.37(-1.02%)
Apr 13, 2022	35.90	36.18	35.87	36.12	4,424,147	+0.33(+0.92%)
Apr 12, 2022	36.18	36.20	35.74	35.79	3,175,495	-0.16(-0.44%)
Apr 11, 2022	36.07	36.19	35.93	35.95	2,003,560	-0.42(-1.16%)
Apr 08, 2022	36.38	36.56	36.32	36.37	1,467,065	+0.05(+0.13%)
Apr 07, 2022	36.37	36.46	36.13	36.33	2,231,732	-0.28(-0.77%)
Apr 06, 2022	36.82	36.84	36.43	36.61	1,782,777	-0.39(-1.04%)
Apr 05, 2022	37.52	37.52	36.95	37.00	2,419,780	-0.66(-1.75%)
Apr 04, 2022	37.47	37.69	37.36	37.65	2,203,724	+0.62(+1.68%)

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.