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 (%)
Dec 31, 2007	27.56	27.56	27.28	27.31	13,759	-0.13(-0.48%)
Dec 28, 2007	27.47	27.51	27.37	27.44	35,101	+0.04(+0.13%)
Dec 27, 2007	27.44	27.52	27.34	27.41	27,800	-0.25(-0.90%)
Dec 26, 2007	27.39	27.67	27.39	27.66	20,218	+0.21(+0.75%)
Dec 24, 2007	27.28	27.66	27.28	27.45	10,390	+0.35(+1.30%)
Dec 21, 2007	26.97	27.10	26.88	27.10	133,947	+0.13(+0.49%)
Dec 20, 2007	27.03	27.11	26.77	26.96	17,972	+0.17(+0.62%)
Dec 19, 2007	26.78	26.90	26.73	26.80	22,184	+0.12(+0.45%)
Dec 18, 2007	26.63	26.79	26.21	26.68	27,519	+0.66(+2.52%)
Dec 17, 2007	26.80	26.80	26.02	26.02	58,689	-1.32(-4.82%)
Dec 14, 2007	28.80	28.80	27.34	27.34	40,156	-0.64(-2.30%)
Dec 13, 2007	28.03	28.03	27.63	27.98	23,026	-0.58(-2.02%)
Dec 12, 2007	29.12	29.12	28.17	28.56	84,805	+0.53(+1.89%)
Dec 11, 2007	29.34	29.34	28.00	28.03	45,491	-1.04(-3.58%)
Dec 10, 2007	29.07	29.14	29.01	29.07	12,074	+0.05(+0.16%)
Dec 07, 2007	29.67	29.67	28.93	29.02	63,744	-0.30(-1.03%)
Dec 06, 2007	28.78	29.33	28.76	29.33	36,786	+0.55(+1.91%)
Dec 05, 2007	28.49	28.78	28.49	28.78	40,437	+0.94(+3.39%)
Dec 04, 2007	27.78	28.00	27.60	27.83	23,026	+0.06(+0.21%)

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.