Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

38.79 +0.28 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.49	21.67	21.26	21.49	25,933	-0.15(-0.69%)
May 27, 2010	21.07	21.64	21.07	21.64	51,383	+0.93(+4.49%)
May 26, 2010	20.88	21.01	20.71	20.71	25,921	+0.27(+1.33%)
May 25, 2010	20.48	20.49	19.80	20.44	57,246	-0.40(-1.90%)
May 24, 2010	20.83	21.02	20.69	20.84	19,474	+0.16(+0.79%)
May 21, 2010	19.96	20.85	19.86	20.67	39,906	+0.40(+1.99%)
May 20, 2010	20.30	20.60	20.14	20.27	167,375	-0.94(-4.42%)
May 19, 2010	21.36	21.36	20.91	21.21	23,973	-0.28(-1.31%)
May 18, 2010	21.90	22.11	21.41	21.49	16,843	-0.39(-1.77%)
May 17, 2010	21.84	22.15	21.44	21.88	44,873	-0.03(-0.14%)
May 14, 2010	21.91	22.40	21.78	21.91	27,163	-0.57(-2.55%)
May 13, 2010	22.70	22.74	22.46	22.48	31,178	-0.14(-0.60%)
May 12, 2010	22.36	22.94	22.36	22.62	35,517	+0.17(+0.76%)
May 11, 2010	22.57	22.67	22.37	22.45	19,904	-0.32(-1.40%)
May 10, 2010	22.66	22.77	22.48	22.77	179,560	+1.52(+7.14%)
May 07, 2010	21.41	21.82	20.85	21.25	122,195	+0.03(+0.15%)
May 06, 2010	22.12	22.20	15.86	21.22	187,611	-0.86(-3.89%)
May 05, 2010	22.10	22.37	21.99	22.08	90,388	-0.44(-1.95%)
May 04, 2010	23.11	23.11	22.39	22.52	87,619	-0.94(-4.01%)

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.