Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.58 -0.08 (-0.21%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 25.71 25.93 25.71 25.85 63,737 +0.44(+1.72%)
Jun 29, 2015 25.78 25.78 25.40 25.42 74,056 -0.71(-2.72%)
Jun 26, 2015 26.18 26.27 26.03 26.13 17,541 -0.21(-0.79%)
Jun 25, 2015 26.41 26.46 26.34 26.34 12,031 -0.14(-0.55%)
Jun 24, 2015 26.47 26.65 26.39 26.48 22,888 -0.11(-0.41%)
Jun 23, 2015 26.57 26.60 26.48 26.59 49,457 +0.21(+0.81%)
Jun 22, 2015 26.28 26.44 26.28 26.38 63,602 +0.17(+0.66%)
Jun 19, 2015 26.07 26.26 26.00 26.20 17,933 -0.13(-0.50%)
Jun 18, 2015 26.10 26.34 26.10 26.34 148,178 +0.20(+0.78%)
Jun 17, 2015 26.01 26.20 25.86 26.13 50,308 +0.17(+0.66%)
Jun 16, 2015 25.91 26.04 25.91 25.96 25,588 -0.01(-0.05%)
Jun 15, 2015 25.96 25.97 25.77 25.97 68,654 -0.15(-0.56%)
Jun 12, 2015 26.29 26.29 26.15 26.12 36,577 -0.07(-0.26%)
Jun 11, 2015 26.03 26.25 26.03 26.19 20,066 +0.06(+0.21%)
Jun 10, 2015 26.16 26.30 26.13 26.13 14,314 +0.20(+0.78%)
Jun 09, 2015 25.89 25.99 25.80 25.93 81,655 -0.14(-0.54%)
Jun 08, 2015 26.15 26.19 25.99 26.07 13,237 +0.04(+0.16%)
Jun 05, 2015 25.87 26.15 25.85 26.03 12,896 -0.20(-0.77%)
Jun 04, 2015 26.49 26.49 26.19 26.23 20,370 -0.34(-1.29%)
Jun 03, 2015 26.73 26.73 26.52 26.57 15,413 -0.15(-0.57%)
Jun 02, 2015 26.58 26.80 26.48 26.72 23,241 +0.11(+0.40%)
Jun 01, 2015 26.83 26.83 26.56 26.61 48,823 +0.00(+0.02%)
May 29, 2015 26.77 26.87 26.61 26.61 31,399 -0.31(-1.15%)
May 28, 2015 26.81 26.92 26.80 26.92 104,739 -0.39(-1.42%)
May 27, 2015 27.02 27.31 27.02 27.31 14,547 +0.15(+0.56%)
May 26, 2015 27.38 27.38 27.10 27.16 25,069 -0.40(-1.45%)
May 22, 2015 27.59 27.55 27.55 27.55 10,792 +0.08(+0.28%)
May 21, 2015 27.38 27.49 27.38 27.48 7,984 -0.03(-0.09%)
May 20, 2015 27.48 27.59 27.37 27.50 87,616 -0.07(-0.24%)
May 19, 2015 27.51 27.60 27.51 27.57 439,653 +0.08(+0.29%)
May 18, 2015 27.53 27.53 27.45 27.49 17,915 -0.16(-0.58%)
May 15, 2015 27.61 27.73 27.56 27.65 23,686 +0.14(+0.49%)
May 14, 2015 27.39 27.54 27.39 27.51 25,967 +0.30(+1.11%)
May 13, 2015 27.33 27.47 27.21 27.21 229,224 -0.02(-0.07%)
May 12, 2015 27.02 27.30 26.94 27.23 873,570 +0.12(+0.46%)
May 11, 2015 27.41 27.41 27.11 27.11 15,694 -0.26(-0.96%)
May 08, 2015 27.27 27.43 27.27 27.37 32,945 +0.37(+1.37%)
May 07, 2015 26.83 27.01 26.83 27.00 11,989 -0.03(-0.12%)
May 06, 2015 27.35 27.35 26.95 27.03 15,719 -0.34(-1.24%)
May 05, 2015 27.43 27.47 27.37 27.37 26,587 -0.25(-0.92%)
May 04, 2015 27.55 27.63 27.55 27.63 62,163 +0.14(+0.51%)
May 01, 2015 27.32 27.50 27.32 27.49 4,276 +0.07(+0.26%)
Apr 30, 2015 27.54 27.54 27.30 27.42 6,237 -0.32(-1.16%)
Apr 29, 2015 27.75 27.79 27.64 27.74 17,850 -0.26(-0.92%)
Apr 28, 2015 27.91 28.05 27.86 28.00 33,236 +0.04(+0.14%)
Apr 27, 2015 27.89 27.98 27.85 27.96 62,050 +0.20(+0.73%)
Apr 24, 2015 27.80 27.82 27.75 27.75 80,857 +0.09(+0.32%)
Apr 23, 2015 27.40 27.72 27.40 27.67 7,610 +0.16(+0.58%)
Apr 22, 2015 27.40 27.51 27.38 27.51 18,094 +0.27(+0.99%)
Apr 21, 2015 27.26 27.35 27.19 27.24 39,169 +0.20(+0.72%)
Apr 20, 2015 27.06 27.10 27.00 27.04 27,215 -0.06(-0.22%)
Apr 17, 2015 27.07 27.15 27.00 27.10 123,872 -0.59(-2.11%)
Apr 16, 2015 27.55 27.73 27.51 27.69 11,816 +0.25(+0.90%)
Apr 15, 2015 27.26 27.44 27.19 27.44 81,178 +0.13(+0.47%)
Apr 14, 2015 27.11 27.36 27.11 27.31 115,245 +0.10(+0.38%)
Apr 13, 2015 27.42 27.48 27.19 27.21 17,105 -0.03(-0.12%)
Apr 10, 2015 27.17 27.27 27.17 27.24 72,664 -0.06(-0.22%)
Apr 09, 2015 27.19 27.34 27.19 27.30 13,051 +0.27(+1.02%)
Apr 08, 2015 27.03 27.09 26.95 27.02 155,095 +0.52(+1.95%)
Apr 07, 2015 26.51 26.61 26.51 26.51 99,036 -0.08(-0.28%)
Apr 06, 2015 26.49 26.68 26.49 26.58 39,270 +0.31(+1.20%)
Apr 02, 2015 26.09 26.27 26.27 26.27 23,091 +0.31(+1.21%)
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.