Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.38 -0.28 (-0.74%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 3.152 3.152 3.152 3.152 1,123 +0.01(+0.23%)
Feb 27, 2002 3.144 3.144 3.144 3.144 842 +0.04(+1.15%)
Feb 26, 2002 3.134 3.134 3.109 3.109 32,293 -0.04(-1.13%)
Feb 25, 2002 3.144 3.144 3.144 3.144 4,212 +0.04(+1.15%)
Feb 22, 2002 3.109 3.109 3.109 3.109 0 +0.00(+0.00%)
Feb 21, 2002 3.109 3.109 3.109 3.109 0 +0.00(+0.00%)
Feb 20, 2002 3.109 3.109 3.109 3.109 0 +0.00(+0.00%)
Feb 19, 2002 3.109 3.109 3.109 3.109 5,616 -0.05(-1.47%)
Feb 18, 2002 3.155 3.155 3.155 3.155 561 +0.00(+0.00%)
Feb 15, 2002 3.155 3.155 3.155 3.155 561 +0.04(+1.26%)
Feb 14, 2002 3.116 3.116 3.116 3.116 2,808 +0.00(+0.00%)
Feb 13, 2002 3.116 3.116 3.116 3.116 14,040 +0.02(+0.57%)
Feb 12, 2002 3.105 3.105 3.098 3.098 3,369 -0.02(-0.57%)
Feb 11, 2002 3.116 3.116 3.116 3.116 3,088 +0.01(+0.23%)
Feb 08, 2002 3.109 3.109 3.109 3.109 842 -0.03(-0.91%)
Feb 07, 2002 3.137 3.137 3.137 3.137 4,212 -0.01(-0.23%)
Feb 06, 2002 3.184 3.184 3.144 3.144 7,862 +0.00(+0.00%)
Feb 05, 2002 3.098 3.144 3.098 3.144 13,759 +0.05(+1.49%)
Feb 04, 2002 3.116 3.116 3.098 3.098 117,099 -0.05(-1.69%)
Feb 01, 2002 3.152 3.152 3.152 3.152 1,404 -0.07(-2.21%)
Jan 31, 2002 3.205 3.223 3.205 3.223 19,095 +0.12(+4.02%)
Jan 30, 2002 3.102 3.102 3.098 3.098 19,095 -0.04(-1.14%)
Jan 29, 2002 3.134 3.134 3.134 3.134 0 +0.00(+0.00%)
Jan 28, 2002 3.134 3.134 3.134 3.134 4,212 +0.02(+0.57%)
Jan 25, 2002 3.116 3.116 3.116 3.116 1,404 +0.00(+0.00%)
Jan 24, 2002 3.116 3.116 3.116 3.116 0 +0.00(+0.00%)
Jan 23, 2002 3.116 3.116 3.116 3.116 2,808 -0.00(-0.11%)
Jan 22, 2002 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Jan 21, 2002 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Jan 18, 2002 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Jan 17, 2002 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Jan 16, 2002 3.120 3.120 3.120 3.120 1,404 -0.03(-1.02%)
Jan 15, 2002 3.152 3.152 3.152 3.152 0 +0.00(+0.00%)
Jan 14, 2002 3.120 3.152 3.120 3.152 1,684 +0.04(+1.14%)
Jan 11, 2002 3.152 3.152 3.116 3.116 5,897 -0.07(-2.23%)
Jan 10, 2002 3.187 3.187 3.187 3.187 561 +0.09(+2.76%)
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.