SPDR Emerging Markets Portfolio ETF (NY: SPEM )

43.54 USD -0.60 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 43.67 43.67 43.33 43.54 1,457,695 -0.60(-1.36%)
Jul 22, 2021 44.22 44.22 43.97 44.14 1,282,467 +0.05(+0.11%)
Jul 21, 2021 43.64 44.09 43.56 44.09 898,314 +0.36(+0.82%)
Jul 20, 2021 43.41 43.84 43.31 43.73 1,068,629 +0.09(+0.21%)
Jul 19, 2021 43.73 43.75 43.42 43.64 3,103,966 -0.70(-1.58%)
Jul 16, 2021 44.74 44.75 44.26 44.34 635,519 -0.31(-0.69%)
Jul 15, 2021 44.71 44.84 44.52 44.65 501,519 +0.11(+0.25%)
Jul 14, 2021 44.79 44.79 44.46 44.54 834,214 +0.16(+0.36%)
Jul 13, 2021 44.39 44.63 44.38 44.38 1,953,024 +0.01(+0.02%)
Jul 12, 2021 44.20 44.39 44.11 44.37 567,597 +0.02(+0.05%)
Jul 09, 2021 44.10 44.38 44.00 44.35 2,062,893 +0.74(+1.70%)
Jul 08, 2021 43.55 43.74 43.46 43.61 2,006,787 -0.81(-1.82%)
Jul 07, 2021 44.71 44.71 44.25 44.42 3,399,754 -0.03(-0.07%)
Jul 06, 2021 44.69 44.72 44.28 44.45 815,186 -0.76(-1.68%)
Jul 02, 2021 45.06 45.21 44.96 45.21 1,066,387 -0.06(-0.13%)
Jul 01, 2021 45.57 45.61 45.04 45.27 1,119,499 -0.23(-0.51%)
Jun 30, 2021 45.49 45.61 45.41 45.50 1,309,725 -0.31(-0.68%)
Jun 29, 2021 45.53 45.81 45.43 45.81 677,466 -0.05(-0.11%)
Jun 28, 2021 45.81 45.90 45.72 45.86 1,022,829 +0.10(+0.22%)
Jun 25, 2021 45.81 45.83 45.60 45.76 436,996 +0.35(+0.77%)
Jun 24, 2021 45.29 45.44 45.23 45.41 459,341 +0.36(+0.80%)
Jun 23, 2021 45.08 45.33 45.03 45.05 764,534 +0.26(+0.58%)
Jun 22, 2021 44.59 44.82 44.49 44.79 1,087,942 -0.18(-0.40%)
Jun 21, 2021 44.75 44.97 44.54 44.97 1,270,732 -0.10(-0.22%)
Jun 18, 2021 45.28 45.35 45.01 45.07 4,261,844 -0.42(-0.92%)
Jun 17, 2021 45.44 45.63 45.33 45.49 1,067,092 +0.25(+0.55%)
Jun 16, 2021 45.75 45.83 45.07 45.24 2,367,108 -0.63(-1.37%)
Jun 15, 2021 46.04 46.07 45.78 45.87 1,618,829 -0.35(-0.76%)
Jun 14, 2021 46.15 46.28 46.08 46.22 638,695 +0.15(+0.33%)
Jun 11, 2021 46.15 46.15 45.94 46.07 1,177,999 -0.16(-0.35%)
Jun 10, 2021 46.09 46.28 46.04 46.23 1,131,016 +0.37(+0.81%)
Jun 09, 2021 46.00 46.05 45.82 45.86 704,526 -0.04(-0.09%)
Jun 08, 2021 46.02 46.03 45.80 45.90 594,440 -0.24(-0.52%)
Jun 07, 2021 46.10 46.15 45.92 46.14 641,702 -0.17(-0.37%)
Jun 04, 2021 46.19 46.31 46.13 46.31 483,692 +0.45(+0.98%)
Jun 03, 2021 45.95 46.00 45.76 45.86 1,294,557 -0.49(-1.06%)
Jun 02, 2021 46.18 46.38 46.11 46.35 863,054 +0.15(+0.32%)
Jun 01, 2021 46.36 46.36 46.08 46.20 1,105,709 +0.86(+1.90%)
May 28, 2021 45.12 45.43 45.12 45.34 2,961,055 +0.28(+0.62%)
May 27, 2021 45.06 45.12 44.93 45.06 841,593 +0.13(+0.29%)
May 26, 2021 44.80 44.97 44.76 44.93 510,760 +0.33(+0.74%)
May 25, 2021 44.77 44.82 44.58 44.60 694,035 +0.36(+0.81%)
May 24, 2021 44.06 44.32 44.02 44.24 799,626 +0.39(+0.89%)
May 21, 2021 44.25 44.33 43.77 43.85 730,346 -0.44(-0.99%)
May 20, 2021 44.14 44.35 44.10 44.29 699,742 +0.19(+0.43%)
May 19, 2021 43.70 44.20 43.67 44.10 1,199,797 -0.09(-0.20%)
May 18, 2021 44.19 44.41 44.12 44.19 736,761 +0.60(+1.38%)
May 17, 2021 43.38 43.63 43.31 43.59 634,098 -0.03(-0.07%)
May 14, 2021 43.27 43.62 43.17 43.62 980,956 +0.75(+1.75%)
May 13, 2021 43.05 43.26 42.68 42.87 1,644,001 -0.08(-0.19%)
May 12, 2021 43.48 43.57 42.88 42.95 3,108,076 -1.12(-2.54%)
May 11, 2021 43.31 44.10 43.23 44.07 1,173,715 -0.10(-0.23%)
May 10, 2021 44.67 44.78 44.15 44.17 1,126,290 -0.79(-1.76%)
May 07, 2021 44.73 45.12 44.72 44.96 829,126 +0.42(+0.94%)
May 06, 2021 44.36 44.56 44.23 44.54 710,793 +0.36(+0.81%)
May 05, 2021 44.11 44.29 44.02 44.18 1,260,322 +0.30(+0.68%)
May 04, 2021 44.05 44.10 43.58 43.88 2,950,976 -0.52(-1.17%)
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.