Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

38.03 -0.16 (-0.41%)

Streaming Delayed Price Updated: 2:44 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	29.83	30.54	29.55	30.48	6,617,313	-0.20(-0.64%)
Feb 27, 2020	31.09	31.26	30.67	30.68	2,190,321	-0.73(-2.33%)
Feb 26, 2020	31.57	31.86	31.41	31.41	1,697,497	+0.15(+0.49%)
Feb 25, 2020	31.89	31.94	31.24	31.26	4,035,407	-0.23(-0.74%)
Feb 24, 2020	31.40	31.68	31.34	31.49	1,160,030	-1.13(-3.48%)
Feb 21, 2020	32.67	32.74	32.53	32.63	1,107,533	-0.07(-0.22%)
Feb 20, 2020	32.95	32.97	32.56	32.70	1,340,110	-0.38(-1.13%)
Feb 19, 2020	33.09	33.15	33.06	33.07	1,042,867	+0.18(+0.54%)
Feb 18, 2020	32.79	32.89	32.69	32.89	5,052,894	-0.04(-0.11%)
Feb 14, 2020	33.08	33.11	32.80	32.93	572,526	+0.00(+0.00%)
Feb 13, 2020	33.01	33.12	32.93	32.93	729,187	-0.43(-1.28%)
Feb 12, 2020	33.19	33.38	33.15	33.36	792,607	+0.46(+1.41%)
Feb 11, 2020	32.89	33.07	32.86	32.89	1,566,923	+0.32(+0.99%)
Feb 10, 2020	32.39	32.57	32.38	32.57	952,825	+0.19(+0.58%)
Feb 07, 2020	32.51	32.55	32.32	32.38	762,696	-0.37(-1.12%)
Feb 06, 2020	33.00	33.00	32.75	32.75	1,125,513	-0.01(-0.03%)
Feb 05, 2020	33.12	33.17	32.75	32.76	1,561,813	+0.14(+0.44%)
Feb 04, 2020	32.57	32.75	32.55	32.62	1,314,229	+0.76(+2.38%)

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.