Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

38.10 -0.09 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.39	31.39	31.26	31.35	580,216	+0.04(+0.11%)
Jun 27, 2019	31.27	31.37	31.22	31.31	321,911	+0.15(+0.48%)
Jun 26, 2019	31.13	31.24	31.08	31.16	306,918	+0.27(+0.88%)
Jun 25, 2019	31.07	31.09	30.84	30.89	445,102	-0.30(-0.95%)
Jun 24, 2019	31.20	31.23	31.11	31.19	356,592	+0.04(+0.12%)
Jun 21, 2019	31.13	31.24	31.10	31.15	451,435	-0.15(-0.47%)
Jun 20, 2019	31.41	31.47	31.18	31.30	660,979	+0.48(+1.55%)
Jun 19, 2019	30.72	30.96	30.61	30.82	494,639	+0.15(+0.48%)
Jun 18, 2019	30.32	30.73	30.32	30.68	455,319	+0.69(+2.31%)
Jun 17, 2019	29.98	30.09	29.96	29.98	334,160	+0.02(+0.06%)
Jun 14, 2019	30.07	30.07	29.92	29.97	1,063,618	-0.29(-0.95%)
Jun 13, 2019	30.30	30.35	30.15	30.25	360,268	+0.06(+0.20%)
Jun 12, 2019	30.36	30.36	30.18	30.19	539,526	-0.31(-1.02%)
Jun 11, 2019	30.58	30.63	30.46	30.50	5,155,452	+0.23(+0.77%)
Jun 10, 2019	30.24	30.36	30.15	30.27	341,615	+0.27(+0.90%)
Jun 07, 2019	29.95	30.22	29.92	30.00	545,714	+0.19(+0.64%)
Jun 06, 2019	29.71	29.81	29.62	29.81	335,947	+0.07(+0.23%)
Jun 05, 2019	29.98	29.99	29.66	29.74	485,863	-0.20(-0.67%)
Jun 04, 2019	29.78	29.96	29.70	29.94	565,833	+0.07(+0.23%)

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.