Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

38.40 -0.10 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 30.84 31.05 30.79 30.94 245,936 +0.09(+0.30%)
Jul 30, 2018 31.02 31.02 30.79 30.85 272,147 -0.03(-0.08%)
Jul 27, 2018 30.94 30.99 30.68 30.88 1,182,694 +0.12(+0.38%)
Jul 26, 2018 30.84 30.94 30.72 30.76 218,459 -0.31(-1.01%)
Jul 25, 2018 30.83 31.11 30.73 31.07 386,226 +0.46(+1.52%)
Jul 24, 2018 30.64 30.77 30.56 30.61 421,522 +0.45(+1.48%)
Jul 23, 2018 30.20 30.27 30.10 30.16 187,624 -0.12(-0.39%)
Jul 20, 2018 30.21 30.32 30.13 30.28 496,204 +0.44(+1.47%)
Jul 19, 2018 29.83 29.98 29.70 29.84 1,223,721 -0.41(-1.34%)
Jul 18, 2018 30.12 30.27 30.03 30.24 769,706 -0.06(-0.20%)
Jul 17, 2018 29.96 30.31 29.95 30.30 242,332 +0.25(+0.84%)
Jul 16, 2018 30.10 30.12 29.97 30.05 331,664 -0.19(-0.61%)
Jul 13, 2018 30.20 30.29 30.07 30.23 1,050,516 -0.04(-0.14%)
Jul 12, 2018 30.20 30.32 30.12 30.28 1,848,017 +0.46(+1.56%)
Jul 11, 2018 29.99 30.07 29.74 29.81 1,774,879 -0.55(-1.81%)
Jul 10, 2018 30.34 30.39 30.18 30.36 427,697 -0.04(-0.14%)
Jul 09, 2018 30.26 30.40 30.19 30.40 1,337,886 +0.52(+1.75%)
Jul 06, 2018 29.64 29.99 29.60 29.88 435,176 +0.22(+0.74%)
Jul 05, 2018 29.70 29.71 29.47 29.66 266,032 +0.08(+0.26%)
Jul 03, 2018 29.58 29.58 29.58 0 +0.10(+0.34%)
Jul 02, 2018 29.39 29.49 29.27 29.48 581,304 -0.37(-1.25%)
Jun 29, 2018 29.85 29.85 490,439 +0.58(+1.99%)
Jun 28, 2018 29.12 29.30 28.97 29.27 523,724 +0.19(+0.67%)
Jun 27, 2018 29.58 29.60 29.01 29.08 746,343 -0.61(-2.05%)
Jun 26, 2018 29.84 29.85 29.63 29.69 623,148 -0.17(-0.57%)
Jun 25, 2018 29.93 29.93 29.52 29.85 667,659 -0.33(-1.09%)
Jun 22, 2018 30.34 30.34 30.13 30.18 457,661 +0.24(+0.82%)
Jun 21, 2018 30.22 30.25 29.90 29.94 581,838 -0.43(-1.42%)
Jun 20, 2018 30.47 30.53 30.34 30.37 510,659 +0.08(+0.28%)
Jun 19, 2018 30.04 30.34 29.95 30.28 346,095 -0.24(-0.77%)
Jun 18, 2018 30.56 30.56 30.37 30.52 1,195,013 -0.40(-1.28%)
Jun 15, 2018 30.95 30.65 30.92 354,026 -0.16(-0.51%)
Jun 14, 2018 31.23 31.31 31.03 31.08 188,523 -0.09(-0.30%)
Jun 13, 2018 31.43 31.47 31.08 31.17 274,088 -0.28(-0.88%)
Jun 12, 2018 31.53 31.57 31.30 31.44 2,060,724 -0.02(-0.05%)
Jun 11, 2018 31.55 31.61 31.46 31.46 209,898 -0.11(-0.34%)
Jun 08, 2018 31.43 31.64 31.30 31.57 191,002 +0.03(+0.08%)
Jun 07, 2018 31.84 31.84 31.33 31.54 565,866 -0.34(-1.08%)
Jun 06, 2018 31.97 31.77 31.89 1,369,004 +0.31(+0.98%)
Jun 05, 2018 31.71 31.71 31.55 31.58 516,797 -0.23(-0.74%)
Jun 04, 2018 31.67 31.85 31.67 31.81 218,203 +0.36(+1.14%)
Jun 01, 2018 31.27 31.50 31.27 31.45 205,769 +0.39(+1.27%)
May 31, 2018 31.16 31.24 30.96 31.06 417,928 -0.11(-0.35%)
May 30, 2018 30.95 31.17 30.79 31.17 326,934 +0.38(+1.22%)
May 29, 2018 31.08 31.14 30.68 30.79 250,198 -0.60(-1.92%)
May 25, 2018 31.39 31.39 31.39 0 +0.01(+0.03%)
May 24, 2018 31.35 31.39 31.09 31.39 147,377 -0.09(-0.29%)
May 23, 2018 31.24 31.49 31.20 31.48 332,264 -0.16(-0.50%)
May 22, 2018 31.66 31.74 31.59 31.64 181,671 +0.12(+0.37%)
May 21, 2018 31.54 31.57 31.37 31.52 344,299 +0.25(+0.80%)
May 18, 2018 31.31 31.37 31.22 31.27 314,106 -0.31(-0.98%)
May 17, 2018 31.80 31.86 31.52 31.58 624,426 -0.57(-1.77%)
May 16, 2018 31.96 32.17 31.96 32.15 353,892 +0.53(+1.67%)
May 15, 2018 31.65 31.74 31.49 31.62 266,611 -0.60(-1.87%)
May 14, 2018 32.33 32.43 32.21 32.22 155,777 +0.10(+0.31%)
May 11, 2018 32.24 32.31 32.05 32.12 201,253 -0.07(-0.21%)
May 10, 2018 31.86 32.25 31.86 32.19 307,679 +0.63(+1.99%)
May 09, 2018 31.66 31.68 31.49 31.56 1,334,998 +0.00(+0.00%)
May 08, 2018 31.51 31.59 31.31 31.56 227,811 +0.13(+0.43%)
May 07, 2018 31.38 31.53 31.34 31.43 381,929 -0.18(-0.56%)
May 04, 2018 31.19 31.72 31.18 31.60 302,287 +0.16(+0.51%)
May 03, 2018 31.55 31.55 31.08 31.44 409,074 -0.20(-0.64%)
May 02, 2018 31.88 31.90 31.60 31.65 185,799 -0.16(-0.50%)
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.