Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

40.21 -0.08 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 40.15 40.29 39.97 40.21 1,329,509 -0.08(-0.20%)
Oct 30, 2024 40.25 40.45 40.12 40.29 1,709,512 -0.29(-0.71%)
Oct 29, 2024 40.68 40.76 40.58 40.58 1,104,357 -0.22(-0.54%)
Oct 28, 2024 40.66 40.88 40.66 40.80 640,603 +0.20(+0.49%)
Oct 25, 2024 40.69 40.86 40.56 40.60 886,805 +0.00(+0.00%)
Oct 24, 2024 40.63 40.65 40.44 40.60 526,857 -0.07(-0.17%)
Oct 23, 2024 40.76 40.87 40.52 40.67 1,021,344 -0.29(-0.71%)
Oct 22, 2024 40.88 41.04 40.85 40.96 871,517 -0.08(-0.19%)
Oct 21, 2024 40.98 41.09 40.82 41.04 872,446 -0.21(-0.51%)
Oct 18, 2024 41.47 41.56 41.21 41.25 2,129,590 +0.49(+1.20%)
Oct 17, 2024 40.73 40.84 40.57 40.76 1,271,788 -0.17(-0.42%)
Oct 16, 2024 40.85 41.03 40.81 40.93 951,745 +0.38(+0.94%)
Oct 15, 2024 40.94 41.10 40.50 40.55 1,079,765 -0.86(-2.08%)
Oct 14, 2024 41.27 41.65 41.21 41.41 1,362,737 -0.13(-0.31%)
Oct 11, 2024 41.07 41.61 41.03 41.54 1,789,376 +0.23(+0.56%)
Oct 10, 2024 41.29 41.42 41.00 41.31 1,891,410 +0.06(+0.15%)
Oct 09, 2024 40.84 41.42 40.77 41.25 6,766,677 -0.29(-0.70%)
Oct 08, 2024 41.56 41.70 41.26 41.54 2,599,694 -1.28(-2.99%)
Oct 07, 2024 42.66 42.88 42.47 42.82 1,516,178 +0.48(+1.13%)
Oct 04, 2024 42.28 42.36 42.07 42.34 901,481 +0.44(+1.05%)
Oct 03, 2024 41.64 42.05 41.61 41.90 3,389,341 -0.52(-1.23%)
Oct 02, 2024 42.50 42.55 42.09 42.42 2,479,420 +0.75(+1.80%)
Oct 01, 2024 41.47 41.70 41.12 41.67 9,153,263 +0.39(+0.94%)
Sep 30, 2024 41.70 41.70 41.20 41.28 1,791,826 -0.38(-0.91%)
Sep 27, 2024 41.66 41.90 41.61 41.66 2,283,763 -0.02(-0.05%)
Sep 26, 2024 41.72 41.80 41.38 41.68 1,527,683 +1.30(+3.22%)
Sep 25, 2024 40.65 40.66 40.38 40.38 779,330 -0.42(-1.03%)
Sep 24, 2024 40.38 40.85 40.31 40.80 769,692 +1.36(+3.45%)
Sep 23, 2024 39.40 39.55 39.32 39.44 523,071 +0.30(+0.77%)
Sep 20, 2024 39.29 39.29 39.03 39.14 616,751 -0.06(-0.15%)
Sep 19, 2024 39.00 39.25 38.88 39.20 916,956 +0.80(+2.08%)
Sep 18, 2024 38.60 38.83 38.35 38.40 1,117,858 -0.10(-0.26%)
Sep 17, 2024 38.65 38.68 38.42 38.50 780,908 +0.05(+0.13%)
Sep 16, 2024 38.46 38.46 38.30 38.45 711,259 +0.14(+0.37%)
Sep 13, 2024 38.14 38.35 37.74 38.31 699,022 +0.16(+0.42%)
Sep 12, 2024 37.90 38.15 37.85 38.15 857,208 +0.26(+0.69%)
Sep 11, 2024 37.56 37.91 37.29 37.89 1,117,063 +0.24(+0.64%)
Sep 10, 2024 37.67 37.72 37.39 37.65 1,484,854 -0.07(-0.19%)
Sep 09, 2024 37.64 37.80 37.59 37.72 750,938 +0.30(+0.80%)
Sep 06, 2024 38.05 38.18 37.41 37.42 979,585 -0.62(-1.63%)
Sep 05, 2024 38.01 38.17 37.94 38.04 1,337,070 +0.10(+0.26%)
Sep 04, 2024 37.87 38.15 37.87 37.94 3,345,609 -0.07(-0.18%)
Sep 03, 2024 38.38 38.38 37.93 38.01 1,534,956 -0.58(-1.50%)
Aug 30, 2024 38.68 38.71 38.44 38.59 744,678 +0.10(+0.26%)
Aug 29, 2024 38.50 38.65 38.46 38.49 907,441 +0.06(+0.16%)
Aug 28, 2024 38.54 38.56 38.32 38.43 888,257 -0.24(-0.62%)
Aug 27, 2024 38.61 38.77 38.52 38.67 722,595 +0.09(+0.23%)
Aug 26, 2024 38.60 38.72 38.52 38.58 1,727,053 -0.23(-0.59%)
Aug 23, 2024 38.54 38.87 38.50 38.81 667,327 +0.55(+1.44%)
Aug 22, 2024 38.63 38.63 38.22 38.26 911,850 -0.48(-1.24%)
Aug 21, 2024 38.61 38.78 38.59 38.74 1,288,447 +0.21(+0.55%)
Aug 20, 2024 38.74 38.74 38.48 38.53 916,724 -0.37(-0.95%)
Aug 19, 2024 38.71 38.95 38.71 38.90 1,824,998 +0.39(+1.01%)
Aug 16, 2024 38.32 38.54 38.32 38.51 810,007 +0.37(+0.97%)
Aug 15, 2024 37.90 38.21 37.90 38.14 629,771 +0.41(+1.09%)
Aug 14, 2024 37.83 37.88 37.63 37.73 851,961 -0.18(-0.47%)
Aug 13, 2024 37.65 37.92 37.62 37.91 500,848 +0.33(+0.88%)
Aug 12, 2024 37.52 37.67 37.45 37.58 571,220 +0.17(+0.45%)
Aug 09, 2024 37.18 37.47 37.18 37.41 1,387,662 +0.14(+0.38%)
Aug 08, 2024 36.95 37.30 36.86 37.27 655,234 +0.77(+2.11%)
Aug 07, 2024 37.03 37.05 36.47 36.50 1,850,213 +0.27(+0.75%)
Aug 06, 2024 35.96 36.49 35.90 36.23 3,438,660 +0.21(+0.58%)
Aug 05, 2024 35.00 36.20 35.00 36.02 2,798,592 -1.01(-2.73%)
Aug 02, 2024 37.12 37.12 36.82 37.03 2,119,552 -0.46(-1.23%)
Aug 01, 2024 38.01 38.04 37.41 37.49 1,726,931 -0.64(-1.68%)
Jul 31, 2024 38.11 38.24 38.02 38.13 1,200,263 +0.70(+1.87%)
Jul 30, 2024 37.53 37.56 37.30 37.43 505,998 -0.09(-0.24%)
Jul 29, 2024 37.59 37.65 37.40 37.52 645,741 -0.15(-0.40%)
Jul 26, 2024 37.63 37.73 37.53 37.67 749,006 +0.37(+0.99%)
Jul 25, 2024 37.16 37.54 37.16 37.30 718,305 -0.06(-0.16%)
Jul 24, 2024 37.69 37.73 37.35 37.36 1,635,402 -0.44(-1.16%)
Jul 23, 2024 37.86 37.88 37.71 37.80 3,280,512 -0.36(-0.94%)
Jul 22, 2024 38.07 38.18 37.99 38.16 834,518 +0.29(+0.77%)
Jul 19, 2024 38.05 38.11 37.85 37.87 548,909 -0.36(-0.94%)
Jul 18, 2024 38.67 38.67 38.16 38.23 944,259 -0.31(-0.80%)
Jul 17, 2024 38.68 38.73 38.51 38.54 1,202,926 -0.54(-1.38%)
Jul 16, 2024 38.86 39.08 38.85 39.08 795,123 +0.23(+0.59%)
Jul 15, 2024 39.01 39.02 38.83 38.85 679,976 -0.34(-0.87%)
Jul 12, 2024 39.21 39.32 39.17 39.19 1,812,392 +0.15(+0.38%)
Jul 11, 2024 39.11 39.21 38.96 39.04 2,374,538 +0.27(+0.70%)
Jul 10, 2024 38.70 38.78 38.62 38.77 3,737,031 +0.18(+0.47%)
Jul 09, 2024 38.52 38.62 38.45 38.59 828,820 +0.16(+0.42%)
Jul 08, 2024 38.49 38.53 38.38 38.43 853,331 +0.01(+0.03%)
Jul 05, 2024 38.44 38.49 38.17 38.42 1,403,726 +0.04(+0.10%)
Jul 03, 2024 38.13 38.41 38.12 38.38 671,069 +0.51(+1.35%)
Jul 02, 2024 37.69 37.90 37.66 37.87 2,944,704 +0.13(+0.34%)
Jul 01, 2024 37.93 37.93 37.70 37.74 1,506,470 +0.07(+0.19%)
Jun 28, 2024 37.84 37.84 37.59 37.67 1,943,359 +0.10(+0.27%)
Jun 27, 2024 37.69 37.75 37.51 37.57 1,504,450 -0.01(-0.03%)
Jun 26, 2024 37.59 37.65 37.48 37.58 1,055,461 -0.08(-0.21%)
Jun 25, 2024 37.63 37.66 37.55 37.66 958,575 -0.09(-0.24%)
Jun 24, 2024 37.77 37.95 37.71 37.75 1,034,201 -0.01(-0.02%)
Jun 21, 2024 37.80 37.85 37.74 37.76 901,008 -0.14(-0.36%)
Jun 20, 2024 38.04 38.04 37.73 37.90 1,632,216 -0.03(-0.08%)
Jun 18, 2024 37.78 37.98 37.72 37.93 1,388,632 +0.29(+0.76%)
Jun 17, 2024 37.52 37.67 37.41 37.64 935,944 +0.21(+0.55%)
Jun 14, 2024 37.27 37.45 37.23 37.43 3,343,421 +0.12(+0.32%)
Jun 13, 2024 37.41 37.45 37.19 37.31 711,208 -0.04(-0.11%)
Jun 12, 2024 37.39 37.56 37.31 37.35 1,218,507 +0.28(+0.75%)
Jun 11, 2024 37.08 37.09 36.90 37.08 953,007 -0.10(-0.27%)
Jun 10, 2024 36.99 37.22 36.95 37.18 633,468 +0.23(+0.62%)
Jun 07, 2024 37.15 37.20 36.91 36.95 1,249,755 -0.29(-0.77%)
Jun 06, 2024 37.29 37.29 37.10 37.24 1,294,064 +0.18(+0.48%)
Jun 05, 2024 36.90 37.07 36.84 37.06 1,657,521 +0.47(+1.30%)
Jun 04, 2024 36.59 36.62 36.38 36.58 1,732,599 -0.63(-1.70%)
Jun 03, 2024 37.35 37.36 37.06 37.22 1,396,937 +0.36(+0.97%)
May 31, 2024 36.90 36.90 36.61 36.86 2,222,455 -0.29(-0.77%)
May 30, 2024 37.08 37.24 36.92 37.15 1,441,302 -0.05(-0.13%)
May 29, 2024 37.25 37.28 37.14 37.20 1,088,323 -0.45(-1.21%)
May 28, 2024 37.75 37.84 37.56 37.65 749,747 -0.09(-0.24%)
May 24, 2024 37.74 37.82 37.70 37.74 948,293 +0.12(+0.31%)
May 23, 2024 38.00 38.02 37.55 37.62 1,034,830 -0.27(-0.70%)
May 22, 2024 38.08 38.08 37.81 37.89 1,104,671 -0.11(-0.29%)
May 21, 2024 38.00 38.07 37.92 38.00 702,413 -0.23(-0.59%)
May 20, 2024 38.14 38.28 38.09 38.22 755,984 -0.11(-0.28%)
May 17, 2024 38.17 38.38 38.15 38.33 843,555 +0.28(+0.73%)
May 16, 2024 37.98 38.12 37.92 38.06 708,359 +0.14(+0.37%)
May 15, 2024 37.79 37.93 37.66 37.92 992,952 +0.34(+0.89%)
May 14, 2024 37.44 37.61 37.40 37.58 1,000,864 +0.21(+0.56%)
May 13, 2024 37.25 37.49 37.25 37.37 935,674 +0.27(+0.72%)
May 10, 2024 37.29 37.29 37.08 37.11 1,436,231 +0.07(+0.19%)
May 09, 2024 36.90 37.06 36.86 37.04 1,351,664 +0.10(+0.27%)
May 08, 2024 36.74 36.96 36.71 36.94 765,393 -0.04(-0.11%)
May 07, 2024 36.99 37.05 36.93 36.98 756,065 -0.24(-0.64%)
May 06, 2024 37.19 37.25 37.14 37.22 772,382 +0.03(+0.08%)
May 03, 2024 37.08 37.20 36.96 37.19 1,083,472 +0.27(+0.72%)
May 02, 2024 36.54 36.98 36.42 36.92 1,548,182 +0.86(+2.38%)
May 01, 2024 36.07 36.41 36.03 36.06 1,769,736 +0.05(+0.14%)
Apr 30, 2024 36.14 36.55 36.01 36.01 1,583,843 -0.48(-1.33%)
Apr 29, 2024 36.35 36.51 36.31 36.49 1,108,018 +0.36(+0.98%)
Apr 26, 2024 36.06 36.14 36.01 36.14 1,040,332 +0.42(+1.16%)
Apr 25, 2024 35.39 35.77 35.33 35.72 1,231,720 +0.11(+0.31%)
Apr 24, 2024 35.65 35.69 35.51 35.61 3,844,422 +0.05(+0.14%)
Apr 23, 2024 35.34 35.59 35.31 35.57 1,599,199 +0.29(+0.81%)
Apr 22, 2024 34.94 35.31 34.94 35.28 1,601,683 +0.34(+0.96%)
Apr 19, 2024 34.91 35.00 34.85 34.94 1,404,321 -0.13(-0.37%)
Apr 18, 2024 35.08 35.23 34.98 35.07 1,127,853 +0.11(+0.31%)
Apr 17, 2024 35.15 35.23 34.88 34.96 2,072,573 +0.08(+0.23%)
Apr 16, 2024 34.96 35.03 34.82 34.88 4,157,226 -0.46(-1.31%)
Apr 15, 2024 35.76 35.76 35.30 35.35 1,480,945 -0.24(-0.67%)
Apr 12, 2024 35.88 35.91 35.53 35.59 1,310,954 -0.72(-1.99%)
Apr 11, 2024 36.30 36.34 36.08 36.31 1,356,430 +0.14(+0.38%)
Apr 10, 2024 36.21 36.26 36.06 36.17 1,698,049 -0.42(-1.16%)
Apr 09, 2024 36.51 36.62 36.42 36.59 4,611,431 +0.34(+0.93%)
Apr 08, 2024 36.21 36.34 36.20 36.26 852,772 +0.24(+0.66%)
Apr 05, 2024 35.90 36.08 35.85 36.02 979,860 +0.08(+0.22%)
Apr 04, 2024 36.35 36.41 35.93 35.94 994,147 -0.12(-0.33%)
Apr 03, 2024 35.88 36.12 35.85 36.06 1,108,294 +0.06(+0.16%)
Apr 02, 2024 36.00 36.09 35.94 36.00 1,445,293 +0.13(+0.36%)
Apr 01, 2024 35.98 36.10 35.81 35.87 1,459,848 +0.11(+0.30%)
Mar 28, 2024 35.64 35.78 35.78 35.76 1,242,931 +0.16(+0.44%)
Mar 27, 2024 35.57 35.60 35.49 35.60 883,440 +0.08(+0.22%)
Mar 26, 2024 35.60 35.61 35.51 35.53 1,397,065 -0.08(-0.22%)
Mar 25, 2024 35.55 35.64 35.54 35.60 708,033 -0.03(-0.08%)
Mar 22, 2024 35.68 35.69 35.57 35.63 1,103,668 -0.21(-0.58%)
Mar 21, 2024 36.04 36.04 35.81 35.84 1,323,071 +0.00(+0.00%)
Mar 20, 2024 35.57 35.86 35.51 35.84 1,300,921 +0.31(+0.86%)
Mar 19, 2024 35.49 35.59 35.38 35.54 967,564 -0.13(-0.36%)
Mar 18, 2024 35.76 35.84 35.63 35.66 1,243,442 +0.09(+0.25%)
Mar 15, 2024 35.65 35.71 35.56 35.58 824,600 -0.13(-0.36%)
Mar 14, 2024 35.89 35.91 35.60 35.70 1,597,457 -0.13(-0.36%)
Mar 13, 2024 35.84 35.92 35.77 35.83 1,131,757 -0.21(-0.58%)
Mar 12, 2024 35.97 36.04 35.79 36.04 1,082,831 +0.33(+0.91%)
Mar 11, 2024 35.63 35.79 35.59 35.71 1,134,096 +0.12(+0.33%)
Mar 08, 2024 35.77 35.83 35.58 35.59 1,976,905 -0.09(-0.25%)
Mar 07, 2024 35.58 35.69 35.47 35.68 1,238,807 +0.19(+0.53%)
Mar 06, 2024 35.56 35.61 35.46 35.50 2,296,332 +0.45(+1.30%)
Mar 05, 2024 35.13 35.24 35.00 35.04 1,832,041 -0.23(-0.64%)
Mar 04, 2024 35.43 35.43 35.25 35.27 957,086 -0.16(-0.45%)
Mar 01, 2024 35.27 35.49 35.19 35.43 1,147,595 +0.43(+1.24%)
Feb 29, 2024 35.09 35.12 34.93 34.99 1,865,312 +0.10(+0.28%)
Feb 28, 2024 35.03 35.03 34.84 34.89 1,508,951 -0.55(-1.56%)
Feb 27, 2024 35.41 35.48 35.38 35.45 1,481,472 +0.15(+0.42%)
Feb 26, 2024 35.24 35.34 35.24 35.30 1,146,402 -0.08(-0.22%)
Feb 23, 2024 35.35 35.40 35.27 35.38 2,080,674 +0.01(+0.03%)
Feb 22, 2024 35.35 35.40 35.23 35.37 1,819,204 +0.34(+0.96%)
Feb 21, 2024 34.99 35.12 34.94 35.03 3,285,046 +0.05(+0.14%)
Feb 20, 2024 35.02 35.12 34.89 34.98 1,105,552 +0.10(+0.28%)
Feb 16, 2024 34.83 34.98 34.82 34.88 1,086,461 +0.16(+0.46%)
Feb 15, 2024 34.57 34.73 34.57 34.73 910,264 +0.22(+0.63%)
Feb 14, 2024 34.43 34.55 34.33 34.51 1,109,322 +0.50(+1.48%)
Feb 13, 2024 34.24 34.34 33.90 34.00 2,314,141 -0.63(-1.83%)
Feb 12, 2024 34.40 34.76 34.40 34.64 1,040,578 +0.16(+0.46%)
Feb 09, 2024 34.38 34.51 34.20 34.48 1,404,790 +0.18(+0.52%)
Feb 08, 2024 34.35 34.42 34.25 34.30 2,106,685 -0.22(-0.63%)
Feb 07, 2024 34.45 34.58 34.42 34.52 2,849,612 -0.03(-0.09%)
Feb 06, 2024 34.28 34.56 34.23 34.55 1,314,383 +0.85(+2.52%)
Feb 05, 2024 33.57 33.76 33.54 33.70 2,224,929 -0.01(-0.03%)
Feb 02, 2024 33.70 33.74 33.54 33.71 2,271,023 -0.24(-0.70%)
Feb 01, 2024 33.85 33.96 33.78 33.94 1,588,951 +0.23(+0.67%)
Jan 31, 2024 33.83 34.02 33.67 33.72 3,841,380 -0.15(-0.44%)
Jan 30, 2024 33.79 33.91 33.73 33.87 2,039,971 -0.34(-0.98%)
Jan 29, 2024 34.27 34.27 34.01 34.20 1,848,019 +0.03(+0.09%)
Jan 26, 2024 34.11 34.28 34.09 34.17 1,615,626 -0.03(-0.09%)
Jan 25, 2024 34.26 34.30 34.08 34.20 1,921,948 +0.11(+0.32%)
Jan 24, 2024 34.25 34.28 34.05 34.09 1,893,713 +0.41(+1.20%)
Jan 23, 2024 33.59 33.70 33.51 33.69 2,007,042 +0.22(+0.65%)
Jan 22, 2024 33.40 33.54 33.38 33.47 1,857,409 -0.27(-0.79%)
Jan 19, 2024 33.54 33.75 33.37 33.74 1,874,919 +0.30(+0.89%)
Jan 18, 2024 33.46 33.53 33.32 33.44 8,355,348 +0.15(+0.45%)
Jan 17, 2024 33.13 33.31 33.12 33.29 1,881,860 -0.50(-1.49%)
Jan 16, 2024 34.00 34.00 33.77 33.80 8,228,402 -0.67(-1.95%)
Jan 12, 2024 34.59 34.67 34.45 34.47 2,830,514 +0.15(+0.43%)
Jan 11, 2024 34.25 34.35 34.05 34.32 5,904,199 +0.22(+0.64%)
Jan 10, 2024 34.14 34.15 34.04 34.10 1,442,062 -0.03(-0.09%)
Jan 09, 2024 34.13 34.20 34.07 34.13 1,830,058 -0.42(-1.20%)
Jan 08, 2024 34.22 34.55 34.22 34.55 1,599,891 +0.03(+0.09%)
Jan 05, 2024 34.50 34.67 34.43 34.52 1,965,865 +0.08(+0.23%)
Jan 04, 2024 34.41 34.58 34.41 34.44 2,496,778 -0.05(-0.14%)
Jan 03, 2024 34.36 34.57 34.34 34.49 2,185,519 -0.08(-0.23%)
Jan 02, 2024 34.71 34.76 34.51 34.57 3,928,567 -0.42(-1.21%)
Dec 29, 2023 34.94 35.13 34.94 34.99 2,378,085 +0.02(+0.06%)
Dec 28, 2023 34.92 35.10 34.92 34.97 2,378,845 +0.25(+0.71%)
Dec 27, 2023 34.61 34.74 34.59 34.73 2,814,095 +0.20(+0.57%)
Dec 26, 2023 34.53 34.59 34.45 34.53 1,575,435 +0.21(+0.60%)
Dec 22, 2023 34.17 34.38 34.17 34.32 1,751,101 -0.15(-0.43%)
Dec 21, 2023 34.36 34.47 34.26 34.47 1,667,889 +0.63(+1.87%)
Dec 20, 2023 34.21 34.26 33.83 33.84 1,882,391 -0.71(-2.06%)
Dec 19, 2023 34.42 34.58 34.35 34.55 1,851,955 +0.28(+0.81%)
Dec 18, 2023 34.25 34.29 34.13 34.27 3,970,351 -0.03(-0.10%)
Dec 15, 2023 34.59 34.59 34.28 34.30 2,362,652 -0.19(-0.56%)
Dec 14, 2023 34.30 34.54 34.24 34.50 2,805,213 +0.46(+1.34%)
Dec 13, 2023 33.58 34.05 33.45 34.04 3,544,723 +0.31(+0.92%)
Dec 12, 2023 33.60 33.74 33.50 33.73 1,811,710 -0.01(-0.03%)
Dec 11, 2023 33.56 33.75 33.51 33.74 3,259,691 +0.15(+0.43%)
Dec 08, 2023 33.53 33.66 33.47 33.59 818,995 -0.16(-0.46%)
Dec 07, 2023 33.72 33.76 33.61 33.75 919,767 +0.15(+0.43%)
Dec 06, 2023 33.77 33.84 33.58 33.60 1,431,365 -0.01(-0.03%)
Dec 05, 2023 33.54 33.64 33.46 33.61 1,513,311 -0.13(-0.37%)
Dec 04, 2023 33.81 33.91 33.69 33.74 2,369,391 -0.30(-0.89%)
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.