Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

38.04 -0.15 (-0.39%)

Streaming Delayed Price Updated: 2:55 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	24.20	24.25	24.20	24.23	6,854	-0.14(-0.55%)
Sep 27, 2012	24.20	24.40	24.12	24.36	7,941	+0.36(+1.49%)
Sep 26, 2012	24.00	24.10	23.82	24.00	7,907	-0.13(-0.54%)
Sep 25, 2012	24.49	24.49	24.13	24.13	21,143	-0.20(-0.81%)
Sep 24, 2012	24.23	24.41	24.23	24.33	37,355	-0.05(-0.22%)
Sep 21, 2012	24.49	24.51	24.38	24.38	15,464	+0.05(+0.19%)
Sep 20, 2012	24.15	24.34	24.10	24.34	22,136	-0.12(-0.48%)
Sep 19, 2012	24.47	24.55	24.41	24.46	12,814	-0.09(-0.36%)
Sep 18, 2012	24.48	24.59	24.45	24.54	32,692	-0.03(-0.12%)
Sep 17, 2012	24.67	24.72	24.53	24.57	18,912	-0.12(-0.49%)
Sep 14, 2012	24.71	24.95	24.64	24.70	525,243	+0.31(+1.25%)
Sep 13, 2012	23.73	24.46	23.73	24.39	59,994	+0.53(+2.22%)
Sep 12, 2012	23.86	23.94	23.86	23.86	6,703	+0.08(+0.34%)
Sep 11, 2012	23.65	23.81	23.65	23.78	292,143	+0.24(+1.04%)
Sep 10, 2012	23.71	23.73	23.54	23.54	179,986	-0.22(-0.92%)
Sep 07, 2012	23.75	23.83	23.73	23.75	20,177	+0.28(+1.20%)
Sep 06, 2012	22.96	23.47	22.96	23.47	136,166	+0.55(+2.42%)
Sep 05, 2012	22.93	22.93	22.81	22.92	26,885	-0.07(-0.30%)

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.