Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

36.57 +0.42 (+1.16%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	39.84	39.94	39.39	39.49	1,635,446	-0.94(-2.32%)
Jan 28, 2021	40.12	40.55	40.07	40.43	1,130,754	+0.25(+0.61%)
Jan 27, 2021	40.47	40.62	40.17	40.18	986,611	-1.05(-2.54%)
Jan 26, 2021	41.21	41.26	41.02	41.23	3,753,966	-0.16(-0.37%)
Jan 25, 2021	41.62	41.62	41.02	41.38	741,860	+0.20(+0.49%)
Jan 22, 2021	41.01	41.32	41.01	41.18	5,143,748	-0.37(-0.90%)
Jan 21, 2021	41.65	41.76	41.38	41.56	865,901	-0.02(-0.04%)
Jan 20, 2021	41.56	41.60	41.39	41.57	964,088	+0.67(+1.65%)
Jan 19, 2021	41.03	41.03	40.79	40.90	1,422,762	+0.74(+1.84%)
Jan 15, 2021	40.39	40.42	40.11	40.16	797,545	-0.51(-1.26%)
Jan 14, 2021	40.69	40.86	40.62	40.67	948,666	+0.41(+1.02%)
Jan 13, 2021	40.25	40.43	40.06	40.26	1,852,925	+0.10(+0.25%)
Jan 12, 2021	40.01	40.23	39.91	40.16	3,718,408	+0.46(+1.15%)
Jan 11, 2021	39.72	39.86	39.68	39.71	1,767,770	-0.54(-1.34%)
Jan 08, 2021	39.90	40.24	39.72	40.24	5,514,723	+0.82(+2.08%)
Jan 07, 2021	39.32	39.44	39.15	39.42	1,102,932	+0.25(+0.63%)
Jan 06, 2021	39.25	39.65	39.09	39.18	1,693,389	-0.30(-0.76%)
Jan 05, 2021	38.92	39.50	38.92	39.48	1,044,422	+0.80(+2.08%)

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.