Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

38.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 32.23 32.26 31.83 32.05 1,746,382 -0.16(-0.50%)
Jul 30, 2020 32.23 32.31 31.94 32.21 1,775,780 -0.38(-1.17%)
Jul 29, 2020 32.40 32.65 32.38 32.59 988,846 +0.50(+1.55%)
Jul 28, 2020 32.27 32.32 32.08 32.09 991,274 -0.29(-0.91%)
Jul 27, 2020 32.16 32.43 32.08 32.39 1,450,031 +0.38(+1.20%)
Jul 24, 2020 31.75 32.02 31.68 32.00 1,761,322 -0.11(-0.33%)
Jul 23, 2020 32.37 32.47 31.99 32.11 1,845,029 -0.22(-0.69%)
Jul 22, 2020 32.44 32.44 32.16 32.33 1,319,403 -0.12(-0.38%)
Jul 21, 2020 32.67 32.69 32.46 32.46 2,048,801 +0.23(+0.72%)
Jul 20, 2020 31.97 32.26 31.91 32.23 766,317 +0.50(+1.57%)
Jul 17, 2020 31.84 31.84 31.66 31.73 3,077,147 +0.12(+0.37%)
Jul 16, 2020 31.47 31.66 31.44 31.61 1,395,278 -0.43(-1.33%)
Jul 15, 2020 32.11 32.20 31.93 32.04 1,869,817 +0.01(+0.03%)
Jul 14, 2020 31.60 32.07 31.55 32.03 2,081,118 +0.06(+0.19%)
Jul 13, 2020 32.38 32.60 31.93 31.97 1,608,872 -0.20(-0.64%)
Jul 10, 2020 32.20 32.20 32.00 32.17 2,067,307 -0.18(-0.55%)
Jul 09, 2020 32.65 32.71 32.12 32.35 1,899,508 -0.02(-0.05%)
Jul 08, 2020 32.03 32.38 31.99 32.37 1,164,974 +0.79(+2.51%)
Jul 07, 2020 31.73 31.92 31.57 31.58 1,413,780 -0.47(-1.47%)
Jul 06, 2020 31.86 32.08 31.85 32.05 1,744,047 +1.25(+4.05%)
Jul 02, 2020 30.75 30.97 30.69 30.80 1,377,156 +0.68(+2.25%)
Jul 01, 2020 29.99 30.22 29.97 30.13 2,687,972 +0.34(+1.14%)
Jun 30, 2020 29.82 29.86 29.64 29.79 3,817,494 -0.06(-0.21%)
Jun 29, 2020 29.73 29.89 29.59 29.85 2,966,953 +0.17(+0.57%)
Jun 26, 2020 29.96 29.96 29.56 29.68 1,851,972 -0.35(-1.16%)
Jun 25, 2020 29.83 30.04 29.72 30.03 1,374,791 +0.17(+0.57%)
Jun 24, 2020 30.21 30.22 29.69 29.86 2,480,795 -0.46(-1.53%)
Jun 23, 2020 30.39 30.51 30.31 30.32 1,761,796 +0.29(+0.98%)
Jun 22, 2020 29.91 30.11 29.86 30.03 2,569,339 +0.36(+1.20%)
Jun 19, 2020 30.05 30.05 29.58 29.67 1,654,945 -0.03(-0.09%)
Jun 18, 2020 29.58 29.79 29.58 29.70 695,780 +0.07(+0.24%)
Jun 17, 2020 29.61 29.76 29.58 29.63 2,189,024 +0.19(+0.66%)
Jun 16, 2020 29.87 29.88 29.23 29.43 2,376,668 +0.18(+0.60%)
Jun 15, 2020 28.80 29.38 28.70 29.26 1,652,089 -0.11(-0.39%)
Jun 12, 2020 29.43 29.50 28.93 29.37 5,866,884 +0.64(+2.24%)
Jun 11, 2020 29.31 29.43 28.68 28.73 1,947,624 -1.47(-4.88%)
Jun 10, 2020 30.16 30.31 29.95 30.20 2,930,110 +0.13(+0.44%)
Jun 09, 2020 29.89 30.11 29.78 30.07 2,700,014 -0.19(-0.64%)
Jun 08, 2020 29.95 30.28 29.81 30.26 4,113,923 +0.25(+0.82%)
Jun 05, 2020 30.00 30.22 29.99 30.02 1,656,872 +0.73(+2.50%)
Jun 04, 2020 29.33 29.50 29.18 29.28 2,136,638 -0.37(-1.25%)
Jun 03, 2020 29.43 29.72 29.39 29.65 2,795,608 +0.56(+1.91%)
Jun 02, 2020 28.76 29.13 28.74 29.10 2,129,414 +0.65(+2.30%)
Jun 01, 2020 28.10 28.46 28.07 28.45 2,256,287 +0.57(+2.06%)
May 29, 2020 27.60 27.91 27.41 27.87 2,195,789 +0.47(+1.71%)
May 28, 2020 27.67 27.80 27.41 27.41 3,498,944 -0.15(-0.54%)
May 27, 2020 27.56 27.58 27.24 27.55 4,675,139 +0.10(+0.35%)
May 26, 2020 27.66 27.76 27.42 27.46 2,460,009 +0.58(+2.17%)
May 22, 2020 27.03 27.03 26.80 26.88 1,066,500 -0.53(-1.93%)
May 21, 2020 27.48 27.61 27.26 27.41 1,756,430 -0.29(-1.05%)
May 20, 2020 27.74 27.86 27.53 27.70 1,016,600 +0.38(+1.39%)
May 19, 2020 27.47 27.59 27.30 27.32 2,153,476 -0.22(-0.80%)
May 18, 2020 27.18 27.60 27.18 27.54 1,187,640 +0.95(+3.58%)
May 15, 2020 26.54 26.72 26.47 26.58 1,217,578 -0.35(-1.31%)
May 14, 2020 26.39 26.96 26.27 26.94 2,112,463 +0.10(+0.36%)
May 13, 2020 27.21 27.25 26.70 26.84 1,543,310 -0.13(-0.49%)
May 12, 2020 27.26 27.46 26.95 26.97 5,829,814 -0.09(-0.33%)
May 11, 2020 27.05 27.21 27.03 27.06 1,581,273 -0.13(-0.49%)
May 08, 2020 27.00 27.25 26.96 27.19 776,357 +0.55(+2.05%)
May 07, 2020 26.72 26.78 26.57 26.65 941,367 +0.18(+0.67%)
May 06, 2020 26.69 26.74 26.47 26.47 922,902 -0.08(-0.30%)
May 05, 2020 26.66 26.75 26.50 26.55 1,303,843 +0.14(+0.53%)
May 04, 2020 26.22 26.41 26.12 26.41 1,897,467 +0.34(+1.29%)
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.