Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.53 -0.12 (-0.33%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 31.95 31.95 31.95 0 +0.11(+0.34%)
Dec 28, 2017 31.90 31.91 31.79 31.84 293,667 +0.17(+0.53%)
Dec 27, 2017 31.68 31.73 31.62 31.67 336,914 +0.00(+0.00%)
Dec 26, 2017 31.64 31.67 31.45 31.67 223,975 +0.02(+0.05%)
Dec 22, 2017 31.57 31.65 31.50 31.65 413,696 +0.21(+0.67%)
Dec 21, 2017 31.36 31.54 31.33 31.44 414,122 +0.27(+0.86%)
Dec 20, 2017 31.25 31.26 31.14 31.18 232,939 +0.14(+0.46%)
Dec 19, 2017 31.25 31.25 31.03 31.03 233,601 -0.12(-0.38%)
Dec 18, 2017 31.12 31.27 31.09 31.15 2,238,969 +0.29(+0.95%)
Dec 15, 2017 30.80 30.90 30.68 30.86 314,664 +0.08(+0.26%)
Dec 14, 2017 30.88 30.93 30.77 30.78 981,651 -0.18(-0.59%)
Dec 13, 2017 30.83 31.04 30.81 30.96 563,339 +0.29(+0.95%)
Dec 12, 2017 30.59 30.70 30.52 30.67 656,769 -0.19(-0.62%)
Dec 11, 2017 30.80 30.89 30.77 30.86 312,641 +0.19(+0.62%)
Dec 08, 2017 30.68 30.69 30.55 30.67 590,279 +0.29(+0.96%)
Dec 07, 2017 30.20 30.40 30.17 30.38 204,937 +0.04(+0.14%)
Dec 06, 2017 30.25 30.35 30.13 30.34 308,835 -0.32(-1.06%)
Dec 05, 2017 30.81 30.84 30.63 30.66 608,446 -0.06(-0.19%)
Dec 04, 2017 30.99 30.99 30.68 30.72 203,841 +0.04(+0.14%)
Dec 01, 2017 30.77 30.77 30.58 30.68 347,687 -0.24(-0.78%)
Nov 30, 2017 31.00 31.00 30.87 30.92 495,797 -0.15(-0.48%)
Nov 29, 2017 31.39 31.39 30.96 31.07 249,173 -0.51(-1.61%)
Nov 28, 2017 31.51 31.61 31.39 31.58 484,030 +0.21(+0.66%)
Nov 27, 2017 31.54 31.54 31.31 31.37 347,985 -0.26(-0.81%)
Nov 24, 2017 31.61 31.68 31.59 31.63 84,456 -0.07(-0.24%)
Nov 22, 2017 31.74 31.77 31.65 31.70 490,454 +0.02(+0.05%)
Nov 21, 2017 31.59 31.75 31.58 31.68 296,782 +0.40(+1.28%)
Nov 20, 2017 31.14 31.29 31.09 31.29 282,512 +0.12(+0.37%)
Nov 17, 2017 31.05 31.22 31.03 31.17 289,869 +0.20(+0.64%)
Nov 16, 2017 30.81 31.02 30.80 30.97 229,375 +0.50(+1.64%)
Nov 15, 2017 30.49 30.51 30.30 30.47 177,820 -0.14(-0.46%)
Nov 14, 2017 30.77 30.77 30.55 30.61 174,725 -0.24(-0.78%)
Nov 13, 2017 30.76 30.88 30.74 30.85 114,386 -0.05(-0.15%)
Nov 10, 2017 30.99 30.99 30.83 30.90 183,245 -0.04(-0.14%)
Nov 09, 2017 30.99 31.02 30.78 30.94 911,883 -0.18(-0.59%)
Nov 08, 2017 31.10 31.16 31.01 31.13 1,628,293 +0.17(+0.54%)
Nov 07, 2017 31.26 31.26 30.95 30.96 156,296 -0.21(-0.67%)
Nov 06, 2017 31.01 31.20 30.96 31.17 121,025 +0.32(+1.02%)
Nov 03, 2017 31.01 31.01 30.70 30.85 335,975 -0.15(-0.48%)
Nov 02, 2017 31.04 31.05 30.87 31.00 277,650 +0.08(+0.27%)
Nov 01, 2017 31.09 31.11 30.90 30.92 233,048 +0.07(+0.22%)
Oct 31, 2017 30.80 30.85 30.73 30.85 321,567 +0.15(+0.49%)
Oct 30, 2017 30.81 30.64 30.70 218,407 -0.12(-0.39%)
Oct 27, 2017 30.66 30.85 30.50 30.82 283,791 +0.32(+1.05%)
Oct 26, 2017 30.76 30.76 30.46 30.50 112,387 -0.12(-0.39%)
Oct 25, 2017 30.81 30.88 30.44 30.62 150,526 -0.14(-0.45%)
Oct 24, 2017 30.80 30.86 30.67 30.76 896,123 +0.05(+0.16%)
Oct 23, 2017 30.89 30.89 30.67 30.71 701,182 -0.18(-0.59%)
Oct 20, 2017 30.94 30.96 30.84 30.89 115,944 +0.05(+0.16%)
Oct 19, 2017 30.80 30.84 30.68 30.84 95,433 -0.19(-0.62%)
Oct 18, 2017 31.12 31.12 30.98 31.04 112,489 +0.02(+0.05%)
Oct 17, 2017 31.08 31.08 30.96 31.02 143,673 -0.14(-0.45%)
Oct 16, 2017 31.29 31.32 31.16 31.16 60,272 +0.05(+0.15%)
Oct 13, 2017 31.01 31.15 31.01 31.11 32,079 +0.32(+1.05%)
Oct 12, 2017 30.87 30.90 30.79 30.79 60,536 -0.03(-0.09%)
Oct 11, 2017 30.80 30.82 30.73 30.82 32,334 +0.03(+0.11%)
Oct 10, 2017 30.71 30.79 30.69 30.79 128,401 +0.39(+1.30%)
Oct 09, 2017 30.51 30.51 30.39 30.39 73,483 -0.14(-0.45%)
Oct 06, 2017 30.52 30.56 30.43 30.53 102,017 -0.19(-0.61%)
Oct 05, 2017 30.70 30.82 30.63 30.72 47,609 +0.17(+0.56%)
Oct 04, 2017 30.57 30.59 30.43 30.55 48,026 +0.05(+0.16%)
Oct 03, 2017 30.26 30.50 30.26 30.50 95,039 +0.45(+1.51%)
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.