Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

38.03 +0.21 (+0.56%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.54	39.30		39.27	2,442,208	+1.19(+3.11%)
Jan 28, 2022	37.99	38.12	37.63	38.09	9,410,559	+0.09(+0.25%)
Jan 27, 2022	38.41	38.43	37.97	37.99	3,970,082	-0.32(-0.83%)
Jan 26, 2022	38.95	39.04	38.25	38.31	4,407,588	-0.37(-0.95%)
Jan 25, 2022	38.47	38.86	38.25	38.68	6,688,017	-0.01(-0.02%)
Jan 24, 2022	38.64	38.70	37.82	38.69	10,018,161	-0.54(-1.37%)
Jan 21, 2022	39.72	39.74	39.16	39.23	10,505,348	-0.55(-1.39%)
Jan 20, 2022	40.15	40.36	39.74	39.78	12,370,185	+0.21(+0.52%)
Jan 19, 2022	39.72	39.77	39.53	39.57	2,270,436	+0.13(+0.33%)
Jan 18, 2022	39.42	39.61	39.36	39.44	4,171,149	-0.56(-1.41%)
Jan 14, 2022				40.01	0	+0.09(+0.24%)
Jan 13, 2022	40.31	40.34	39.89	39.91	1,812,526	-0.55(-1.37%)
Jan 12, 2022	40.33	40.49	40.21	40.47	3,720,125	+0.53(+1.32%)
Jan 11, 2022	39.34	39.94	39.28	39.94	6,972,083	+0.78(+1.99%)
Jan 10, 2022	39.14	39.23	38.87	39.16	2,449,375	+0.11(+0.29%)
Jan 07, 2022	38.91	39.09	38.76	39.05	3,330,280	+0.27(+0.70%)
Jan 06, 2022	38.66	38.91	38.52	38.77	1,909,779	+0.25(+0.66%)
Jan 05, 2022	38.94	39.22	38.50	38.52	1,474,787	-0.58(-1.49%)
Jan 04, 2022	39.26	39.26	39.01	39.10	1,687,173	-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.