Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

38.40 -0.10 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 24.55 24.68 24.51 24.58 73,163 +0.16(+0.65%)
Jul 30, 2015 24.31 24.43 24.29 24.42 32,537 -0.12(-0.48%)
Jul 29, 2015 24.42 24.62 24.30 24.54 18,647 +0.20(+0.82%)
Jul 28, 2015 24.25 24.36 24.10 24.34 444,256 +0.15(+0.61%)
Jul 27, 2015 24.07 24.30 24.04 24.20 241,190 -0.55(-2.21%)
Jul 24, 2015 24.84 24.84 24.71 24.74 11,918 -0.34(-1.37%)
Jul 23, 2015 25.36 25.37 25.08 25.09 42,335 -0.25(-1.00%)
Jul 22, 2015 25.32 25.42 25.29 25.34 37,540 -0.31(-1.23%)
Jul 21, 2015 25.59 25.72 25.59 25.65 227,526 +0.04(+0.14%)
Jul 20, 2015 25.59 25.64 25.44 25.62 14,455 -0.13(-0.52%)
Jul 17, 2015 25.88 25.91 25.69 25.75 55,225 -0.03(-0.13%)
Jul 16, 2015 25.73 25.83 25.64 25.78 29,248 +0.38(+1.49%)
Jul 15, 2015 25.58 25.58 25.40 25.40 25,085 -0.38(-1.47%)
Jul 14, 2015 25.59 25.82 25.53 25.78 122,479 +0.04(+0.14%)
Jul 13, 2015 25.69 25.76 25.62 25.75 19,132 +0.17(+0.65%)
Jul 10, 2015 25.13 25.64 25.13 25.58 239,008 +0.63(+2.52%)
Jul 09, 2015 24.95 25.04 24.81 24.95 26,339 +0.66(+2.71%)
Jul 08, 2015 24.53 24.53 24.22 24.29 59,719 -0.84(-3.33%)
Jul 07, 2015 25.48 25.48 24.69 25.13 245,397 -0.51(-1.99%)
Jul 06, 2015 25.80 25.88 25.58 25.64 11,994 -0.67(-2.56%)
Jul 02, 2015 26.51 26.31 26.31 26.31 58,281 +0.09(+0.33%)
Jul 01, 2015 26.54 26.72 26.16 26.23 43,853 -0.09(-0.33%)
Jun 30, 2015 26.17 26.39 26.17 26.31 62,621 +0.45(+1.72%)
Jun 29, 2015 26.24 26.24 25.86 25.87 72,759 -0.72(-2.72%)
Jun 26, 2015 26.65 26.74 26.49 26.59 17,234 -0.21(-0.79%)
Jun 25, 2015 26.88 26.93 26.80 26.80 11,820 -0.15(-0.55%)
Jun 24, 2015 26.94 27.12 26.86 26.95 22,487 -0.11(-0.41%)
Jun 23, 2015 27.04 27.07 26.95 27.06 48,591 +0.22(+0.81%)
Jun 22, 2015 26.75 26.91 26.75 26.85 62,488 +0.18(+0.66%)
Jun 19, 2015 26.53 26.72 26.46 26.67 17,619 -0.23(-0.85%)
Jun 18, 2015 26.66 26.90 26.66 26.90 145,075 +0.21(+0.78%)
Jun 17, 2015 26.56 26.76 26.41 26.69 49,255 +0.17(+0.66%)
Jun 16, 2015 26.47 26.60 26.47 26.52 25,052 -0.01(-0.05%)
Jun 15, 2015 26.51 26.53 26.32 26.53 67,216 -0.15(-0.56%)
Jun 12, 2015 26.85 26.85 26.71 26.68 35,811 -0.07(-0.26%)
Jun 11, 2015 26.59 26.81 26.59 26.75 19,646 +0.06(+0.21%)
Jun 10, 2015 26.72 26.86 26.69 26.69 14,014 +0.21(+0.78%)
Jun 09, 2015 26.44 26.54 26.35 26.48 79,945 -0.14(-0.53%)
Jun 08, 2015 26.71 26.75 26.55 26.63 12,960 +0.04(+0.16%)
Jun 05, 2015 26.42 26.71 26.40 26.58 12,625 -0.21(-0.77%)
Jun 04, 2015 27.06 27.06 26.75 26.79 19,943 -0.35(-1.29%)
Jun 03, 2015 27.30 27.30 27.09 27.14 15,090 -0.15(-0.57%)
Jun 02, 2015 27.15 27.37 27.05 27.29 22,755 +0.11(+0.40%)
Jun 01, 2015 27.40 27.40 27.13 27.18 47,800 +0.00(+0.02%)
May 29, 2015 27.35 27.45 27.18 27.18 30,741 -0.32(-1.15%)
May 28, 2015 27.39 27.50 27.38 27.50 102,545 -0.39(-1.42%)
May 27, 2015 27.59 27.89 27.59 27.89 14,242 +0.15(+0.56%)
May 26, 2015 27.96 27.96 27.68 27.74 24,544 -0.41(-1.45%)
May 22, 2015 28.18 28.14 28.14 28.14 10,566 +0.08(+0.28%)
May 21, 2015 27.97 28.08 27.97 28.07 7,816 -0.03(-0.09%)
May 20, 2015 28.07 28.18 27.96 28.09 85,781 -0.07(-0.24%)
May 19, 2015 28.10 28.19 28.10 28.16 430,446 +0.08(+0.29%)
May 18, 2015 28.12 28.12 28.04 28.08 17,540 -0.16(-0.58%)
May 15, 2015 28.20 28.33 28.15 28.24 23,190 +0.14(+0.49%)
May 14, 2015 27.98 28.13 27.98 28.10 25,423 +0.31(+1.11%)
May 13, 2015 27.92 28.06 27.79 27.79 224,423 -0.02(-0.07%)
May 12, 2015 27.60 27.89 27.51 27.81 855,275 +0.13(+0.46%)
May 11, 2015 28.00 28.00 27.69 27.69 15,365 -0.27(-0.96%)
May 08, 2015 27.85 28.01 27.85 27.96 32,255 +0.38(+1.37%)
May 07, 2015 27.40 27.59 27.40 27.58 11,738 -0.03(-0.12%)
May 06, 2015 27.93 27.93 27.53 27.61 15,390 -0.35(-1.24%)
May 05, 2015 28.01 28.06 27.96 27.96 26,030 -0.26(-0.92%)
May 04, 2015 28.13 28.22 28.13 28.22 60,861 +0.14(+0.51%)
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.