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 (%)
Mar 31, 2009	13.20	13.30	13.14	13.14	27,946	+0.16(+1.23%)
Mar 30, 2009	13.71	13.80	12.80	12.98	39,962	-0.96(-6.92%)
Mar 26, 2009	15.21	15.21	13.68	13.95	24,812	+0.63(+4.73%)
Mar 25, 2009	13.76	13.76	13.31	13.31	2,819	-0.08(-0.61%)
Mar 24, 2009	13.96	14.53	12.24	13.40	84,319	-0.43(-3.12%)
Mar 23, 2009	14.21	14.21	13.55	13.83	37,362	+1.15(+9.04%)
Mar 20, 2009	12.87	12.99	12.68	12.68	5,927	-0.27(-2.09%)
Mar 19, 2009	13.17	13.17	12.92	12.95	18,255	-0.06(-0.44%)
Mar 18, 2009	12.70	13.42	12.56	13.01	22,136	+0.30(+2.33%)
Mar 17, 2009	12.48	12.76	12.46	12.71	9,651	+0.14(+1.08%)
Mar 16, 2009	12.68	12.84	12.57	12.58	110,390	+0.10(+0.83%)
Mar 13, 2009	12.45	12.50	12.25	12.47	0	+0.42(+3.45%)
Mar 12, 2009	11.90	12.14	11.88	12.06	22,319	-0.04(-0.33%)
Mar 11, 2009	12.14	12.14	11.85	12.10	36,135	+0.17(+1.41%)
Mar 10, 2009	11.36	11.94	11.36	11.93	47,086	+0.75(+6.72%)
Mar 09, 2009	11.15	11.41	11.15	11.18	52,180	-0.23(-2.03%)
Mar 06, 2009	11.56	11.56	11.19	11.41	0	+0.15(+1.30%)
Mar 05, 2009	11.40	11.49	11.19	11.26	20,336	-0.50(-4.28%)
Mar 04, 2009	11.50	11.80	11.45	11.77	94,875	+0.91(+8.33%)

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.