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, 2018	28.27	28.35	27.98	28.04	1,264,410	-0.09(-0.31%)
Dec 28, 2018	28.04	28.32	27.94	28.13	3,353,912	+0.24(+0.87%)
Dec 27, 2018	27.54	27.89	27.44	27.89	1,064,246	+0.03(+0.12%)
Dec 26, 2018	27.41	27.88	27.33	27.85	2,301,614	+0.50(+1.84%)
Dec 24, 2018	27.53	27.66	27.27	27.35	1,269,257	-0.19(-0.68%)
Dec 21, 2018	27.89	28.01	27.47	27.54	1,780,737	-0.36(-1.29%)
Dec 20, 2018	28.01	28.11	27.68	27.89	2,181,120	+0.23(+0.83%)
Dec 19, 2018	28.21	28.42	27.51	27.66	1,258,170	-0.41(-1.46%)
Dec 18, 2018	28.15	28.24	27.98	28.07	972,619	+0.19(+0.67%)
Dec 17, 2018	28.22	28.31	27.81	27.89	1,242,795	-0.36(-1.27%)
Dec 14, 2018	28.24	28.44	28.19	28.24	559,617	-0.34(-1.20%)
Dec 13, 2018	28.60	28.68	28.49	28.59	1,052,039	+0.09(+0.33%)
Dec 12, 2018	28.54	28.75	28.49	28.49	1,049,926	+0.41(+1.46%)
Dec 11, 2018	28.27	28.29	27.89	28.08	8,858,627	+0.21(+0.74%)
Dec 10, 2018	27.95	28.00	27.52	27.88	1,011,429	-0.33(-1.18%)
Dec 07, 2018	28.72	28.81	28.14	28.21	758,477	-0.54(-1.87%)
Dec 06, 2018	28.24	28.75	28.09	28.75	699,559	-0.17(-0.59%)
Dec 04, 2018	29.51	29.55	28.86	28.92	1,000,151	-0.56(-1.88%)

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.