Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

38.19 +0.12 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	36.68	36.68	36.23	36.23	1,419,332	-0.93(-2.50%)
Nov 27, 2020	37.06	37.22	37.06	37.16	631,035	+0.32(+0.86%)
Nov 25, 2020	36.67	36.85	36.59	36.85	1,462,204	-0.18(-0.49%)
Nov 24, 2020	36.80	37.03	36.66	37.03	1,110,581	+0.46(+1.26%)
Nov 23, 2020	36.77	36.83	36.47	36.57	794,621	+0.08(+0.22%)
Nov 20, 2020	36.41	36.59	36.39	36.49	476,634	+0.21(+0.57%)
Nov 19, 2020	36.06	36.31	36.05	36.28	1,055,108	+0.12(+0.32%)
Nov 18, 2020	36.41	36.41	36.16	36.16	1,468,850	-0.14(-0.37%)
Nov 17, 2020	36.12	36.37	36.03	36.30	938,240	-0.01(-0.02%)
Nov 16, 2020	36.26	36.41	36.17	36.31	978,794	+0.40(+1.10%)
Nov 13, 2020	35.86	35.95	35.67	35.91	5,770,450	+0.42(+1.19%)
Nov 12, 2020	35.84	35.95	35.44	35.49	2,756,266	-0.26(-0.73%)
Nov 11, 2020	35.47	35.79	35.41	35.75	3,613,714	+0.17(+0.48%)
Nov 10, 2020	35.82	35.86	35.41	35.58	3,344,811	-0.41(-1.13%)
Nov 09, 2020	36.75	36.77	35.98	35.98	3,030,866	+0.33(+0.94%)
Nov 06, 2020	35.43	35.76	35.32	35.65	3,452,657	+0.16(+0.46%)
Nov 05, 2020	35.42	35.59	35.20	35.49	1,931,291	+0.58(+1.65%)
Nov 04, 2020	34.40	35.03	34.32	34.91	1,917,551	+1.02(+3.00%)
Nov 03, 2020	33.82	33.97	33.68	33.89	1,077,301	+0.13(+0.37%)

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.