Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.82 +0.27 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.305 3.305 3.305 3.305 561 +0.00(+0.00%)
Sep 27, 2002 3.305 3.305 3.305 3.305 561 +0.01(+0.32%)
Sep 26, 2002 3.294 3.294 3.294 3.294 6,177 -0.01(-0.43%)
Sep 25, 2002 3.308 3.308 3.308 3.308 0 +0.00(+0.00%)
Sep 24, 2002 3.308 3.308 3.308 3.308 1,684 +0.06(+1.86%)
Sep 23, 2002 3.248 3.248 3.248 3.248 5,616 -0.03(-0.87%)
Sep 20, 2002 3.280 3.280 3.276 3.276 2,808 +0.01(+0.33%)
Sep 19, 2002 3.276 3.276 3.266 3.266 18,533 -0.06(-1.82%)
Sep 18, 2002 3.276 3.326 3.276 3.326 14,602 -0.01(-0.43%)
Sep 17, 2002 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Sep 16, 2002 3.312 3.340 3.312 3.340 14,040 +0.08(+2.51%)
Sep 13, 2002 3.262 3.262 3.258 3.258 8,424 -0.02(-0.54%)
Sep 12, 2002 3.276 3.276 3.276 3.276 561 -0.04(-1.08%)
Sep 11, 2002 3.312 3.312 3.312 3.312 280 +0.01(+0.22%)
Sep 10, 2002 3.305 3.305 3.305 3.305 0 +0.00(+0.00%)
Sep 09, 2002 3.305 3.305 3.305 3.305 0 +0.00(+0.00%)
Sep 06, 2002 3.305 3.305 3.305 3.305 0 +0.00(+0.00%)
Sep 05, 2002 3.308 3.308 3.305 3.305 3,931 +0.00(+0.00%)
Sep 04, 2002 3.305 3.305 3.305 3.305 2,527 +0.06(+1.98%)
Sep 03, 2002 3.241 3.241 3.241 3.241 16,287 -0.02(-0.55%)
Aug 30, 2002 3.258 3.258 3.258 3.258 0 +0.00(+0.00%)
Aug 29, 2002 3.258 3.258 3.258 3.258 1,965 -0.00(-0.11%)
Aug 28, 2002 3.262 3.262 3.262 3.262 5,616 -0.01(-0.43%)
Aug 27, 2002 3.276 3.276 3.276 3.276 5,616 +0.00(+0.00%)
Aug 26, 2002 3.266 3.276 3.258 3.276 1,347,902 +0.04(+1.10%)
Aug 23, 2002 3.262 3.262 3.241 3.241 11,232 -0.04(-1.09%)
Aug 22, 2002 3.308 3.308 3.241 3.276 39,033 +0.00(+0.00%)
Aug 21, 2002 3.258 3.276 3.258 3.276 5,616 +0.02(+0.55%)
Aug 20, 2002 3.262 3.262 3.258 3.258 17,410 -0.02(-0.65%)
Aug 16, 2002 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Aug 15, 2002 3.280 3.280 3.280 3.280 2,808 -0.03(-0.97%)
Aug 14, 2002 3.258 3.347 3.258 3.312 14,040 +0.06(+1.97%)
Aug 13, 2002 3.276 3.312 3.248 3.248 21,060 -0.03(-0.87%)
Aug 12, 2002 3.330 3.330 3.276 3.276 8,705 -0.11(-3.16%)
Aug 07, 2002 3.383 3.383 3.383 3.383 0 +0.00(+0.00%)
Aug 06, 2002 3.383 3.383 3.383 3.383 8,986 +0.10(+3.15%)
Aug 05, 2002 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Aug 02, 2002 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Aug 01, 2002 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Jul 31, 2002 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Jul 30, 2002 3.312 3.312 3.280 3.280 5,054 +0.00(+0.11%)
Jul 29, 2002 3.276 3.276 3.276 3.276 5,616 +0.00(+0.00%)
Jul 26, 2002 3.276 3.276 3.244 3.276 16,567 -0.01(-0.43%)
Jul 25, 2002 3.290 3.290 3.290 3.290 8,143 +0.09(+2.67%)
Jul 24, 2002 3.205 3.205 3.205 3.205 2,808 +0.00(+0.00%)
Jul 23, 2002 3.205 3.205 3.205 3.205 0 +0.00(+0.00%)
Jul 22, 2002 3.209 3.209 3.205 3.205 8,143 +0.00(+0.00%)
Jul 19, 2002 3.205 3.205 3.205 3.205 14,040 -0.07(-2.17%)
Jul 17, 2002 3.276 3.276 3.276 3.276 0 +0.01(+0.22%)
Jul 12, 2002 3.269 3.269 3.269 3.269 0 +0.00(+0.00%)
Jul 11, 2002 3.269 3.269 3.269 3.269 0 +0.00(+0.00%)
Jul 10, 2002 3.269 3.269 3.269 3.269 0 +0.00(+0.00%)
Jul 09, 2002 3.269 3.269 3.269 3.269 0 +0.00(+0.00%)
Jul 08, 2002 3.269 3.269 3.269 3.269 0 +0.00(+0.00%)
Jul 05, 2002 3.269 3.269 3.269 3.269 0 +0.00(+0.00%)
Jul 04, 2002 3.269 3.269 3.269 3.269 0 +0.00(+0.00%)
Jul 03, 2002 3.269 3.269 3.269 3.269 0 +0.00(+0.00%)
Jul 02, 2002 3.269 3.269 3.269 3.269 8,986 +0.03(+0.88%)
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.