Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.67 +0.10 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 25.40 25.40 25.13 25.13 25,187 -0.72(-2.79%)
Jan 29, 2015 25.83 25.85 25.61 25.85 41,589 +0.15(+0.59%)
Jan 28, 2015 25.97 25.97 25.69 25.70 25,882 -0.40(-1.54%)
Jan 27, 2015 25.87 26.13 25.87 26.10 50,444 -0.08(-0.29%)
Jan 26, 2015 26.13 26.22 26.10 26.18 10,694 -0.01(-0.03%)
Jan 23, 2015 26.17 26.28 26.15 26.18 26,238 -0.17(-0.64%)
Jan 22, 2015 26.06 26.35 26.00 26.35 45,823 +0.39(+1.52%)
Jan 21, 2015 25.57 25.96 25.51 25.96 33,530 +0.61(+2.42%)
Jan 20, 2015 25.34 25.42 25.27 25.34 213,376 -0.03(-0.13%)
Jan 16, 2015 25.25 25.38 25.22 25.38 24,542 +0.21(+0.84%)
Jan 15, 2015 25.40 25.43 25.15 25.16 27,887 +0.06(+0.22%)
Jan 14, 2015 25.05 25.19 24.95 25.11 22,047 -0.10(-0.41%)
Jan 13, 2015 25.44 25.49 25.09 25.21 74,645 +0.12(+0.46%)
Jan 12, 2015 25.06 25.18 25.01 25.10 97,543 -0.20(-0.79%)
Jan 09, 2015 25.45 25.47 25.26 25.30 32,094 -0.16(-0.61%)
Jan 08, 2015 25.33 25.51 25.24 25.45 72,986 +0.49(+1.98%)
Jan 07, 2015 25.00 25.03 24.87 24.96 25,423 +0.47(+1.94%)
Jan 06, 2015 24.63 24.67 24.33 24.48 186,618 -0.05(-0.21%)
Jan 05, 2015 24.77 24.77 24.50 24.53 50,015 -0.33(-1.33%)
Jan 02, 2015 25.10 25.12 24.85 24.87 23,214 -0.17(-0.68%)
Dec 31, 2014 25.07 25.04 25.04 25.04 33,382 -0.02(-0.08%)
Dec 30, 2014 25.06 25.13 25.02 25.06 52,577 -0.02(-0.10%)
Dec 29, 2014 25.06 25.23 25.04 25.08 95,660 -0.04(-0.14%)
Dec 26, 2014 25.26 25.26 25.10 25.12 119,746 +0.08(+0.32%)
Dec 24, 2014 24.96 25.04 25.04 25.04 90,608 +0.08(+0.34%)
Dec 23, 2014 24.99 25.00 24.86 24.95 53,325 -0.19(-0.76%)
Dec 22, 2014 25.07 25.17 24.95 25.14 112,996 +0.29(+1.18%)
Dec 19, 2014 24.74 24.91 24.74 24.85 40,535 +0.14(+0.57%)
Dec 18, 2014 24.85 24.85 24.63 24.71 185,196 +0.41(+1.70%)
Dec 17, 2014 23.56 24.57 23.56 24.30 60,692 +0.59(+2.50%)
Dec 16, 2014 23.52 24.00 23.37 23.71 151,722 -0.09(-0.40%)
Dec 15, 2014 24.24 24.24 23.74 23.80 222,251 -0.48(-1.99%)
Dec 12, 2014 24.56 24.56 24.28 24.28 49,832 -0.30(-1.21%)
Dec 11, 2014 24.75 24.86 24.58 24.58 100,981 -0.29(-1.15%)
Dec 10, 2014 25.14 25.15 24.84 24.87 17,399 -0.30(-1.20%)
Dec 09, 2014 25.05 25.17 24.92 25.17 1,168,307 -0.28(-1.10%)
Dec 08, 2014 25.71 25.71 25.35 25.45 54,607 -0.44(-1.70%)
Dec 05, 2014 25.74 25.89 25.72 25.89 8,319 +0.07(+0.26%)
Dec 04, 2014 25.98 25.98 25.82 25.82 34,596 -0.13(-0.48%)
Dec 03, 2014 25.88 25.97 25.82 25.95 428,309 +0.09(+0.36%)
Dec 02, 2014 25.83 26.00 25.83 25.86 58,340 +0.09(+0.35%)
Dec 01, 2014 25.93 25.93 25.76 25.76 11,732 -0.43(-1.65%)
Nov 28, 2014 26.45 26.45 26.20 26.20 8,596 -0.46(-1.71%)
Nov 26, 2014 26.57 26.65 26.65 26.65 11,452 +0.15(+0.56%)
Nov 25, 2014 26.62 26.68 26.41 26.50 47,270 -0.08(-0.31%)
Nov 24, 2014 26.71 26.75 26.55 26.59 20,209 -0.18(-0.68%)
Nov 21, 2014 26.58 26.79 26.54 26.77 245,267 +0.76(+2.92%)
Nov 20, 2014 26.00 26.16 25.99 26.01 49,697 -0.06(-0.24%)
Nov 19, 2014 26.01 26.17 25.91 26.07 27,037 -0.01(-0.03%)
Nov 18, 2014 26.07 26.10 25.94 26.08 70,248 +0.17(+0.65%)
Nov 17, 2014 25.99 25.99 25.88 25.91 154,321 -0.28(-1.09%)
Nov 14, 2014 25.97 26.25 25.97 26.19 203,912 +0.22(+0.85%)
Nov 13, 2014 26.25 26.25 25.91 25.97 571,921 -0.12(-0.45%)
Nov 12, 2014 26.21 26.26 26.06 26.09 315,274 -0.07(-0.29%)
Nov 11, 2014 26.20 26.20 26.05 26.17 832,639 -0.03(-0.13%)
Nov 10, 2014 26.41 26.41 26.20 26.20 18,746 +0.08(+0.32%)
Nov 07, 2014 26.09 26.16 26.03 26.11 28,760 +0.10(+0.38%)
Nov 06, 2014 26.28 26.34 25.96 26.02 51,560 -0.34(-1.28%)
Nov 05, 2014 26.41 26.41 26.27 26.35 45,226 -0.17(-0.64%)
Nov 04, 2014 26.53 26.53 26.35 26.52 21,749 +0.03(+0.12%)
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.