Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.48 +0.10 (+0.27%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	25.41	25.45	25.30	25.40	44,532	+0.05(+0.20%)
Jan 30, 2017	25.34	25.38	25.28	25.35	20,272	-0.24(-0.95%)
Jan 27, 2017	25.49	25.59	25.45	25.59	33,133	+0.05(+0.18%)
Jan 26, 2017	25.55	25.60	25.51	25.54	38,013	-0.06(-0.22%)
Jan 25, 2017	25.54	25.66	25.51	25.60	52,042	+0.25(+0.97%)
Jan 24, 2017	25.26	25.47	25.26	25.35	94,167	+0.23(+0.90%)
Jan 23, 2017	25.09	25.19	25.06	25.13	412,899	+0.18(+0.70%)
Jan 20, 2017	24.97	24.98	24.85	24.95	26,643	+0.04(+0.17%)
Jan 19, 2017	24.90	24.92	24.79	24.91	42,604	-0.04(-0.15%)
Jan 18, 2017	25.07	25.09	24.95	24.95	29,115	-0.07(-0.28%)
Jan 17, 2017	24.89	25.04	24.89	25.02	46,130	+0.01(+0.05%)
Jan 13, 2017		25.01	25.01	25.01	0	-0.01(-0.05%)
Jan 12, 2017	25.17	25.17	24.96	25.02	100,520	-0.03(-0.13%)
Jan 11, 2017	24.75	25.08	24.74	25.05	122,112	+0.29(+1.17%)
Jan 10, 2017	24.85	24.89	24.75	24.76	31,380	+0.16(+0.66%)
Jan 09, 2017	24.65	24.68	24.60	24.60	29,775	-0.06(-0.24%)
Jan 06, 2017	24.62	24.72	24.62	24.66	60,187	-0.11(-0.46%)
Jan 05, 2017	24.64	24.78	24.61	24.77	68,271	+0.30(+1.23%)
Jan 04, 2017	24.41	24.53	24.37	24.47	255,742	+0.24(+1.00%)

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.