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 (%)
Sep 30, 2020	32.65	33.00	32.65	32.94	1,316,588	+0.51(+1.58%)
Sep 29, 2020	32.36	32.54	32.36	32.42	491,022	-0.05(-0.17%)
Sep 28, 2020	32.55	32.63	32.35	32.48	691,366	+0.34(+1.07%)
Sep 25, 2020	31.88	32.15	31.70	32.14	635,031	+0.00(+0.00%)
Sep 24, 2020	31.84	32.32	31.79	32.14	1,067,189	-0.13(-0.39%)
Sep 23, 2020	32.67	32.72	32.23	32.26	1,903,427	-0.54(-1.65%)
Sep 22, 2020	32.89	32.89	32.54	32.80	939,376	-0.21(-0.63%)
Sep 21, 2020	32.76	33.01	32.48	33.01	1,170,704	-0.25(-0.76%)
Sep 18, 2020	33.57	33.58	33.25	33.26	579,975	-0.28(-0.83%)
Sep 17, 2020	33.29	33.59	33.26	33.54	980,951	-0.07(-0.21%)
Sep 16, 2020	33.77	33.87	33.61	33.61	745,790	-0.08(-0.24%)
Sep 15, 2020	33.76	33.79	33.65	33.69	842,135	+0.28(+0.84%)
Sep 14, 2020	33.34	33.45	33.27	33.41	485,664	+0.77(+2.37%)
Sep 10, 2020		32.64	32.64	32.64	0	-0.52(-1.58%)
Sep 09, 2020	33.02	33.24	32.93	33.16	998,822	+0.47(+1.43%)
Sep 08, 2020	32.68	32.95	32.59	32.69	988,701	-0.62(-1.87%)
Sep 04, 2020	33.34	33.51	32.79	33.32	1,225,663	+0.01(+0.03%)
Sep 03, 2020	33.71	33.73	33.10	33.31	1,833,038	-0.62(-1.83%)
Sep 02, 2020	34.05	34.05	33.68	33.93	1,379,634	-0.11(-0.32%)

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.