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 (%)
Nov 28, 2003 3.431 3.431 3.431 3.431 2,273 +0.00(+0.00%)
Nov 26, 2003 3.431 3.431 3.431 3.431 0 +0.01(+0.31%)
Nov 25, 2003 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Nov 24, 2003 3.420 3.420 3.420 3.420 1,136 +0.00(+0.00%)
Nov 21, 2003 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Nov 20, 2003 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Nov 19, 2003 3.420 3.420 3.420 3.420 1,420 +0.00(+0.00%)
Nov 18, 2003 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Nov 17, 2003 3.420 3.420 3.420 3.420 5,683 -0.06(-1.82%)
Nov 14, 2003 3.449 3.484 3.449 3.484 4,546 +0.04(+1.02%)
Nov 13, 2003 3.449 3.449 3.449 3.449 0 +0.00(+0.00%)
Nov 12, 2003 3.449 3.449 3.449 3.449 0 -0.03(-0.91%)
Nov 11, 2003 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Nov 10, 2003 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Nov 07, 2003 3.466 3.484 3.466 3.480 8,525 +0.05(+1.44%)
Nov 06, 2003 3.428 3.431 3.428 3.431 7,388 +0.02(+0.52%)
Nov 05, 2003 3.413 3.413 3.413 3.413 0 +0.00(+0.00%)
Nov 04, 2003 3.413 3.413 3.413 3.413 0 +0.00(+0.00%)
Nov 03, 2003 3.413 3.413 3.413 3.413 852 -0.02(-0.51%)
Oct 31, 2003 3.431 3.431 3.431 3.431 0 +0.00(+0.00%)
Oct 30, 2003 3.431 3.431 3.431 3.431 0 +0.00(+0.00%)
Oct 29, 2003 3.431 3.431 3.431 3.431 0 +0.00(+0.00%)
Oct 28, 2003 3.431 3.431 3.431 3.431 7,388 +0.03(+0.83%)
Oct 27, 2003 3.396 3.445 3.396 3.403 5,683 +0.01(+0.21%)
Oct 24, 2003 3.396 3.396 3.396 3.396 6,251 +0.00(+0.00%)
Oct 23, 2003 3.396 3.396 3.396 3.396 0 +0.00(+0.00%)
Oct 22, 2003 3.396 3.396 3.396 3.396 2,841 +0.00(+0.00%)
Oct 21, 2003 3.396 3.396 3.396 3.396 0 +0.00(+0.00%)
Oct 20, 2003 3.396 3.396 3.396 3.396 0 +0.00(+0.00%)
Oct 17, 2003 3.396 3.396 3.396 3.396 0 +0.00(+0.00%)
Oct 16, 2003 3.396 3.396 3.396 3.396 0 +0.00(+0.00%)
Oct 15, 2003 3.396 3.396 3.396 3.396 11,366 -0.05(-1.53%)
Oct 14, 2003 3.449 3.449 3.449 3.449 0 +0.00(+0.00%)
Oct 13, 2003 3.449 3.449 3.449 3.449 0 +0.00(+0.00%)
Oct 10, 2003 3.449 3.449 3.449 3.449 1,420 -0.04(-1.01%)
Oct 09, 2003 3.484 3.484 3.484 3.484 0 +0.00(+0.00%)
Oct 08, 2003 3.484 3.484 3.484 3.484 0 +0.00(+0.00%)
Oct 07, 2003 3.484 3.484 3.484 3.484 0 +0.00(+0.00%)
Oct 06, 2003 3.431 3.431 3.431 3.484 19,891 +0.05(+1.54%)
Oct 03, 2003 3.431 3.431 3.431 3.431 0 +0.00(+0.00%)
Oct 02, 2003 3.431 3.431 3.431 3.431 0 +0.00(+0.00%)
Oct 01, 2003 3.431 3.431 3.431 3.431 0 +0.04(+1.04%)
Sep 30, 2003 3.396 3.396 3.396 3.396 0 +0.00(+0.00%)
Sep 29, 2003 3.396 3.396 3.396 3.396 9,377 -0.02(-0.52%)
Sep 26, 2003 3.413 3.413 3.413 3.413 0 +0.00(+0.00%)
Sep 25, 2003 3.413 3.413 3.413 3.413 4,262 +0.00(+0.00%)
Sep 24, 2003 3.413 3.413 3.413 3.413 0 +0.00(+0.00%)
Sep 23, 2003 3.413 3.413 3.413 3.413 0 +0.00(+0.00%)
Sep 22, 2003 3.413 3.413 3.413 3.413 852 -0.00(-0.10%)
Sep 19, 2003 3.417 3.417 3.417 3.417 284 +0.02(+0.62%)
Sep 18, 2003 3.396 3.396 3.396 3.396 0 +0.00(+0.00%)
Sep 17, 2003 3.396 3.396 3.396 3.396 5,399 -0.01(-0.21%)
Sep 16, 2003 3.403 3.403 3.403 3.403 0 +0.01(+0.21%)
Sep 15, 2003 3.396 3.396 3.396 3.396 0 -0.01(-0.21%)
Sep 12, 2003 3.403 3.403 3.403 3.403 284 +0.01(+0.21%)
Sep 11, 2003 3.396 3.396 3.396 3.396 0 -0.00(-0.10%)
Sep 10, 2003 3.399 3.399 3.399 3.399 0 +0.00(+0.10%)
Sep 09, 2003 3.396 3.396 3.396 3.396 1,989 -0.00(-0.10%)
Sep 08, 2003 3.399 3.399 3.399 3.399 1,420 -0.01(-0.41%)
Sep 05, 2003 3.449 3.449 3.413 3.413 3,978 +0.00(+0.00%)
Sep 04, 2003 3.413 3.413 3.413 3.413 0 +0.00(+0.00%)
Sep 03, 2003 3.413 3.413 3.413 3.413 852 +0.00(+0.10%)
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.