Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

38.07 -0.27 (-0.70%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.41	11.60	11.30	11.30	0	-0.32(-2.77%)
Feb 26, 2009	11.98	12.00	11.61	11.63	128,719	-0.23(-1.98%)
Feb 25, 2009	11.85	11.86	11.64	11.86	49,498	+0.00(+0.00%)
Feb 24, 2009	11.49	11.86	11.48	11.86	89,166	+0.39(+3.38%)
Feb 23, 2009	11.82	11.82	11.46	11.47	20,137	-0.21(-1.77%)
Feb 20, 2009	11.64	11.80	11.58	11.68	27,603	-0.34(-2.85%)
Feb 19, 2009	12.32	12.32	12.00	12.02	42,194	-0.04(-0.32%)
Feb 18, 2009	11.79	12.06	11.79	12.06	7,921	-0.01(-0.07%)
Feb 17, 2009	12.11	12.16	11.89	12.07	21,004	-0.79(-6.13%)
Feb 13, 2009	12.86	12.86	12.64	12.86	30,951	+0.36(+2.88%)
Feb 12, 2009	12.66	12.66	12.34	12.50	18,893	-0.30(-2.36%)
Feb 11, 2009	12.79	12.80	12.60	12.80	15,472	+0.23(+1.81%)
Feb 10, 2009	13.10	13.14	12.53	12.57	23,700	-0.51(-3.92%)
Feb 09, 2009	13.06	13.15	13.00	13.09	6,093	+0.00(+0.00%)
Feb 06, 2009	13.02	13.11	13.02	13.09	7,357	+0.56(+4.50%)
Feb 05, 2009	12.28	12.58	12.17	12.52	47,968	+0.21(+1.71%)
Feb 04, 2009	12.44	12.47	12.11	12.31	19,201	+0.17(+1.36%)
Feb 03, 2009	12.03	12.16	11.91	12.15	16,907	+0.18(+1.50%)

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.