Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.53 -0.13 (-0.34%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 22.98 23.08 22.55 22.98 76,212 +0.03(+0.13%)
Jul 29, 2010 23.00 23.00 22.85 22.95 7,828 +0.10(+0.45%)
Jul 28, 2010 22.96 22.96 22.72 22.85 17,152 -0.09(-0.41%)
Jul 27, 2010 23.16 23.16 22.87 22.94 17,797 -0.03(-0.13%)
Jul 26, 2010 22.64 22.97 22.64 22.97 19,770 +0.16(+0.72%)
Jul 23, 2010 22.75 22.87 22.62 22.81 21,796 +0.05(+0.21%)
Jul 22, 2010 22.56 22.82 22.56 22.76 55,763 +0.59(+2.66%)
Jul 21, 2010 22.37 22.45 22.02 22.17 33,003 -0.17(-0.76%)
Jul 20, 2010 21.95 22.35 21.82 22.34 51,305 +0.49(+2.22%)
Jul 19, 2010 21.90 21.92 21.74 21.85 22,388 +0.20(+0.90%)
Jul 16, 2010 21.66 21.91 21.64 21.66 31,726 -0.32(-1.46%)
Jul 15, 2010 22.28 22.28 21.96 21.98 40,664 -0.31(-1.38%)
Jul 14, 2010 22.01 22.32 22.01 22.29 40,546 +0.04(+0.19%)
Jul 13, 2010 22.24 22.29 22.21 22.24 2,400 +0.18(+0.82%)
Jul 12, 2010 22.13 22.14 21.95 22.06 19,770 -0.13(-0.57%)
Jul 09, 2010 22.19 22.20 21.97 22.19 57,972 +0.19(+0.86%)
Jul 08, 2010 21.67 22.03 21.67 22.00 44,257 +0.07(+0.31%)
Jul 07, 2010 21.66 21.93 21.66 21.93 30,957 +0.48(+2.25%)
Jul 06, 2010 21.86 21.86 21.36 21.45 26,240 +0.26(+1.24%)
Jul 02, 2010 21.19 21.20 20.91 21.19 26,648 +0.21(+1.01%)
Jul 01, 2010 20.93 20.98 20.56 20.97 57,986 +0.14(+0.65%)
Jun 30, 2010 20.99 21.27 20.84 20.84 21,787 -0.16(-0.75%)
Jun 29, 2010 21.43 21.43 20.86 20.99 32,422 -0.92(-4.18%)
Jun 25, 2010 21.91 22.00 21.63 21.91 7,143 +0.20(+0.92%)
Jun 24, 2010 21.77 22.34 21.65 21.71 108,609 -0.33(-1.48%)
Jun 23, 2010 22.16 22.16 21.66 22.04 20,756 +0.09(+0.39%)
Jun 22, 2010 22.39 22.43 21.95 21.95 32,786 -0.23(-1.04%)
Jun 21, 2010 22.66 22.68 22.18 22.18 21,480 +0.18(+0.82%)
Jun 18, 2010 22.00 22.01 21.78 22.00 79,763 +0.16(+0.75%)
Jun 17, 2010 22.00 22.00 21.77 21.84 18,763 -0.20(-0.88%)
Jun 16, 2010 21.94 22.07 21.92 22.03 5,461 -0.01(-0.03%)
Jun 15, 2010 21.73 22.04 21.71 22.04 18,931 +0.65(+3.04%)
Jun 14, 2010 21.72 21.74 21.38 21.39 48,360 +0.08(+0.36%)
Jun 11, 2010 20.89 21.36 20.89 21.31 15,981 -0.07(-0.33%)
Jun 10, 2010 20.97 21.38 20.97 21.38 27,493 +0.75(+3.63%)
Jun 09, 2010 21.10 21.10 20.51 20.63 76,095 -0.12(-0.59%)
Jun 08, 2010 20.83 20.83 20.33 20.75 18,490 +0.41(+2.00%)
Jun 07, 2010 20.96 20.96 20.35 20.35 21,716 -0.34(-1.67%)
Jun 04, 2010 20.69 21.06 20.59 20.69 13,438 -0.67(-3.12%)
Jun 03, 2010 21.73 21.73 21.17 21.36 16,388 -0.03(-0.12%)
Jun 02, 2010 21.01 21.39 20.96 21.39 56,430 +0.58(+2.77%)
Jun 01, 2010 20.81 21.21 20.78 20.81 36,078 -0.43(-2.02%)
May 28, 2010 21.24 21.42 21.01 21.24 26,243 -0.15(-0.69%)
May 27, 2010 20.82 21.39 20.82 21.39 51,997 +0.92(+4.49%)
May 26, 2010 20.63 20.76 20.47 20.47 26,231 +0.27(+1.33%)
May 25, 2010 20.24 20.25 19.57 20.20 57,930 -0.39(-1.90%)
May 24, 2010 20.59 20.77 20.44 20.59 19,707 +0.16(+0.79%)
May 21, 2010 19.72 20.61 19.63 20.43 40,383 +0.40(+1.99%)
May 20, 2010 20.06 20.35 19.90 20.03 169,376 -0.93(-4.42%)
May 19, 2010 21.11 21.11 20.66 20.96 24,259 -0.28(-1.31%)
May 18, 2010 21.64 21.85 21.16 21.23 17,044 -0.38(-1.77%)
May 17, 2010 21.58 21.88 21.18 21.62 45,410 -0.03(-0.14%)
May 14, 2010 21.65 22.14 21.53 21.65 27,487 -0.57(-2.55%)
May 13, 2010 22.43 22.47 22.20 22.22 31,551 -0.13(-0.60%)
May 12, 2010 22.09 22.67 22.09 22.35 35,941 +0.17(+0.76%)
May 11, 2010 22.31 22.40 22.10 22.18 20,141 -0.32(-1.40%)
May 10, 2010 22.39 22.50 22.21 22.50 181,706 +1.50(+7.14%)
May 07, 2010 21.16 21.56 20.60 21.00 123,656 +0.03(+0.15%)
May 06, 2010 21.86 21.94 15.68 20.97 189,854 -0.85(-3.89%)
May 05, 2010 21.84 22.11 21.73 21.82 91,468 -0.43(-1.95%)
May 04, 2010 22.83 22.83 22.12 22.25 88,666 -0.93(-4.01%)
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.