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 (%)
Jul 29, 2022	32.70	32.94	32.59	32.93	1,880,815	-0.15(-0.46%)
Jul 28, 2022	33.01	33.12	32.66	33.09	1,227,530	+0.12(+0.38%)
Jul 27, 2022	32.63	33.03	32.51	32.96	1,220,270	+0.59(+1.83%)
Jul 26, 2022	32.62	32.68	32.31	32.37	2,485,000	-0.27(-0.82%)
Jul 25, 2022	32.56	32.66	32.50	32.64	1,226,367	+0.13(+0.41%)
Jul 22, 2022	32.76	32.81	32.38	32.50	1,649,326	-0.30(-0.93%)
Jul 21, 2022	32.57	32.82	32.51	32.81	2,822,028	+0.33(+1.03%)
Jul 20, 2022	32.51	32.57	32.34	32.48	2,581,374	-0.11(-0.35%)
Jul 19, 2022	32.45	32.62	32.38	32.59	1,255,870	+0.49(+1.51%)
Jul 18, 2022	32.33	32.49	32.05	32.10	2,064,447	+0.22(+0.69%)
Jul 15, 2022	31.74	31.89	31.48	31.89	1,599,017	+0.09(+0.27%)
Jul 14, 2022	31.74	31.80	31.47	31.80	4,023,661	-0.18(-0.57%)
Jul 13, 2022	31.66	32.14	31.64	31.98	3,091,429	-0.08(-0.24%)
Jul 12, 2022	32.10	32.24	31.95	32.06	3,059,368	-0.16(-0.50%)
Jul 11, 2022	32.41	32.42	32.14	32.22	2,090,519	-0.80(-2.42%)
Jul 08, 2022	32.96	33.15	32.85	33.02	1,841,255	-0.11(-0.34%)
Jul 07, 2022	32.86	33.21	32.86	33.13	2,810,241	+0.63(+1.94%)
Jul 06, 2022	32.50	32.59	32.25	32.50	3,013,106	-0.21(-0.64%)
Jul 05, 2022	32.31	32.72	32.21	32.71	2,476,801	-0.24(-0.72%)

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.