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 (%)
Nov 30, 2021 37.90 38.10 37.90 37.84 3,088,171 +0.03(+0.07%)
Nov 29, 2021 38.06 38.06 37.71 37.81 1,788,781 +0.09(+0.24%)
Nov 26, 2021 37.94 37.98 37.54 37.72 1,199,469 -1.16(-2.99%)
Nov 24, 2021 38.67 38.89 38.61 38.88 1,187,276 +0.01(+0.02%)
Nov 23, 2021 38.93 39.07 38.73 38.87 1,122,031 +0.03(+0.07%)
Nov 22, 2021 39.12 39.19 38.82 38.85 1,303,945 -0.46(-1.18%)
Nov 19, 2021 39.42 39.54 39.30 39.31 933,550 -0.06(-0.16%)
Nov 18, 2021 39.50 39.42 39.23 39.37 957,025 -0.49(-1.23%)
Nov 17, 2021 40.12 40.12 39.78 39.86 831,747 -0.17(-0.43%)
Nov 16, 2021 40.08 40.11 39.90 40.04 622,056 -0.01(-0.02%)
Nov 15, 2021 40.22 40.22 39.99 40.05 516,577 -0.11(-0.27%)
Nov 12, 2021 40.06 40.18 39.99 40.16 532,100 +0.06(+0.16%)
Nov 11, 2021 39.96 40.16 39.93 40.09 972,734 +0.64(+1.61%)
Nov 10, 2021 39.64 39.46 696,130 -0.07(-0.18%)
Nov 09, 2021 39.72 39.82 39.47 39.53 2,550,492 -0.16(-0.41%)
Nov 08, 2021 39.58 39.72 39.57 39.69 1,235,424 +0.39(+0.99%)
Nov 05, 2021 39.44 39.48 39.15 39.30 1,474,756 -0.02(-0.05%)
Nov 04, 2021 39.49 39.50 39.18 39.32 3,129,592 -0.07(-0.18%)
Nov 03, 2021 39.16 39.42 39.03 39.39 939,757 +0.26(+0.67%)
Nov 02, 2021 39.18 39.19 39.07 39.13 615,983 -0.40(-1.01%)
Nov 01, 2021 39.19 39.54 39.17 39.53 1,309,940 +0.36(+0.93%)
Oct 29, 2021 39.25 39.30 38.98 39.17 1,819,970 -0.48(-1.21%)
Oct 28, 2021 39.47 39.65 39.36 39.65 1,381,458 -0.01(-0.02%)
Oct 27, 2021 39.76 39.93 39.62 39.66 807,875 -0.25(-0.61%)
Oct 26, 2021 40.25 39.90 730,753 -0.30(-0.75%)
Oct 25, 2021 40.16 40.21 39.96 40.20 549,524 +0.23(+0.57%)
Oct 22, 2021 40.16 40.29 39.87 39.97 2,333,798 -0.16(-0.41%)
Oct 21, 2021 40.14 40.19 40.02 40.14 2,088,970 -0.29(-0.72%)
Oct 20, 2021 40.51 40.51 40.31 40.43 576,300 +0.00(+0.00%)
Oct 19, 2021 40.22 40.47 40.16 40.43 924,918 +0.44(+1.09%)
Oct 18, 2021 39.82 40.10 39.80 39.99 1,525,376 -0.05(-0.14%)
Oct 15, 2021 39.76 40.06 39.69 40.05 3,546,699 +0.44(+1.10%)
Oct 14, 2021 39.67 39.69 39.46 39.61 709,399 +0.08(+0.21%)
Oct 13, 2021 39.35 39.58 39.27 39.53 706,235 +0.53(+1.35%)
Oct 12, 2021 39.20 39.26 38.98 39.00 1,552,229 -0.11(-0.28%)
Oct 11, 2021 39.38 39.48 39.10 39.11 782,706 -0.10(-0.25%)
Oct 08, 2021 39.19 39.27 39.10 39.21 824,317 +0.11(+0.28%)
Oct 07, 2021 38.87 39.23 38.83 39.10 1,755,721 +0.72(+1.87%)
Oct 06, 2021 38.03 38.40 37.95 38.38 2,291,713 -0.08(-0.21%)
Oct 05, 2021 38.29 38.60 38.28 38.47 1,304,288 +0.39(+1.03%)
Oct 04, 2021 38.39 38.41 37.90 38.08 1,913,634 -0.58(-1.50%)
Oct 01, 2021 38.68 38.77 38.31 38.66 3,547,956 +0.03(+0.07%)
Sep 30, 2021 38.71 38.87 38.55 38.63 2,951,588 +0.32(+0.83%)
Sep 29, 2021 38.56 38.64 38.30 38.31 1,202,333 -0.32(-0.82%)
Sep 28, 2021 38.90 38.97 38.50 38.63 1,543,593 -0.44(-1.12%)
Sep 27, 2021 38.90 39.15 38.74 39.07 1,449,755 +0.20(+0.51%)
Sep 24, 2021 38.96 38.99 38.82 38.87 6,245,430 -0.42(-1.06%)
Sep 23, 2021 39.19 39.33 39.11 39.28 1,205,269 +0.20(+0.51%)
Sep 22, 2021 38.96 39.32 38.94 39.08 1,441,620 +0.55(+1.44%)
Sep 21, 2021 38.55 38.64 38.38 38.53 1,663,784 +0.28(+0.74%)
Sep 20, 2021 38.38 38.52 37.93 38.25 1,760,548 -1.02(-2.59%)
Sep 17, 2021 39.42 39.45 39.15 39.27 538,330 -0.19(-0.48%)
Sep 16, 2021 39.34 39.49 39.21 39.46 654,726 -0.35(-0.89%)
Sep 15, 2021 39.73 39.85 39.57 39.81 2,351,535 -0.05(-0.11%)
Sep 14, 2021 40.04 40.06 39.76 39.86 765,831 -0.33(-0.81%)
Sep 13, 2021 40.14 40.27 40.00 40.18 1,403,673 +0.12(+0.29%)
Sep 10, 2021 40.36 40.39 40.05 40.06 2,793,560 +0.03(+0.07%)
Sep 09, 2021 39.90 40.11 39.86 40.04 920,514 -0.04(-0.09%)
Sep 08, 2021 40.43 40.43 40.01 40.07 617,476 -0.55(-1.36%)
Sep 07, 2021 40.55 40.72 40.47 40.63 1,045,768 +0.32(+0.79%)
Sep 03, 2021 40.17 40.35 40.17 40.31 528,822 +0.19(+0.48%)
Sep 02, 2021 40.26 40.36 40.06 40.12 7,146,134 -0.15(-0.38%)
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.