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 )

37.58 +0.10 (+0.27%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 10, 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 (%)
Jan 30, 2003 3.351 3.365 3.351 3.365 1,965 +0.02(+0.53%)
Jan 27, 2003 3.365 3.365 3.330 3.347 10,670 +0.02(+0.75%)
Jan 24, 2003 3.322 3.322 3.322 3.322 10,390 -0.04(-1.27%)
Jan 23, 2003 3.365 3.365 3.365 3.365 842 +0.00(+0.11%)
Jan 22, 2003 3.337 3.362 3.337 3.362 10,670 +0.04(+1.18%)
Jan 21, 2003 3.326 3.337 3.322 3.322 11,232 +0.00(+0.11%)
Jan 17, 2003 3.319 3.319 3.319 3.319 0 +0.00(+0.00%)
Jan 16, 2003 3.330 3.330 3.319 3.319 4,212 -0.02(-0.53%)
Jan 15, 2003 3.337 3.337 3.337 3.337 2,808 -0.05(-1.37%)
Jan 14, 2003 3.383 3.383 3.383 3.383 0 +0.00(+0.00%)
Jan 13, 2003 3.383 3.383 3.383 3.383 2,808 +0.02(+0.53%)
Jan 10, 2003 3.365 3.365 3.365 3.365 0 +0.00(+0.00%)
Jan 09, 2003 3.365 3.365 3.365 3.365 1,965 +0.00(+0.00%)
Jan 08, 2003 3.383 3.383 3.365 3.365 5,616 +0.00(+0.00%)
Jan 07, 2003 3.365 3.365 3.365 3.365 0 +0.00(+0.00%)
Jan 02, 2003 3.365 3.365 3.365 3.365 0 +0.00(+0.00%)
Dec 31, 2002 3.365 3.365 3.365 3.365 9,547 +0.02(+0.53%)
Dec 30, 2002 3.347 3.347 3.347 3.347 2,246 +0.00(+0.00%)
Dec 27, 2002 3.347 3.347 3.347 3.347 1,404 -0.02(-0.53%)
Dec 26, 2002 3.365 3.365 3.365 3.365 14,040 +0.04(+1.07%)
Dec 24, 2002 3.330 3.330 3.330 3.330 1,123 +0.02(+0.54%)
Dec 23, 2002 3.312 3.362 3.312 3.312 8,424 -0.05(-1.48%)
Dec 20, 2002 3.330 3.362 3.330 3.362 7,862 +0.01(+0.43%)
Dec 19, 2002 3.347 3.347 3.347 3.347 0 +0.00(+0.00%)
Dec 18, 2002 3.347 3.347 3.347 3.347 0 +0.00(+0.00%)
Dec 17, 2002 3.347 3.347 3.347 3.347 0 +0.00(+0.00%)
Dec 16, 2002 3.347 3.347 3.347 3.347 0 +0.00(+0.00%)
Dec 13, 2002 3.347 3.347 3.347 3.347 0 +0.00(+0.00%)
Dec 12, 2002 3.347 3.347 3.347 3.347 14,040 +0.00(+0.11%)
Dec 11, 2002 3.294 3.344 3.294 3.344 10,109 +0.07(+2.29%)
Dec 10, 2002 3.330 3.330 3.269 3.269 25,273 -0.04(-1.29%)
Dec 09, 2002 3.287 3.312 3.287 3.312 11,513 +0.01(+0.22%)
Dec 06, 2002 3.305 3.305 3.305 3.305 0 +0.00(+0.00%)
Dec 05, 2002 3.319 3.319 3.305 3.305 26,115 -0.05(-1.59%)
Dec 04, 2002 3.358 3.358 3.358 3.358 0 +0.00(+0.00%)
Dec 03, 2002 3.358 3.358 3.358 3.358 2,808 +0.05(+1.40%)
Dec 02, 2002 3.319 3.319 3.312 3.312 4,212 -0.02(-0.75%)
Nov 29, 2002 3.330 3.337 3.330 3.337 561 -0.02(-0.64%)
Nov 27, 2002 3.358 3.358 3.358 3.358 0 +0.00(+0.00%)
Nov 26, 2002 3.358 3.358 3.358 3.358 561 +0.05(+1.40%)
Nov 25, 2002 3.319 3.319 3.312 3.312 12,636 -0.04(-1.06%)
Nov 22, 2002 3.347 3.347 3.347 3.347 0 +0.00(+0.00%)
Nov 21, 2002 3.347 3.347 3.347 3.347 8,424 +0.00(+0.00%)
Nov 20, 2002 3.347 3.347 3.347 3.347 561 +0.02(+0.53%)
Nov 19, 2002 3.330 3.330 3.330 3.330 0 +0.00(+0.00%)
Nov 18, 2002 3.330 3.330 3.330 3.330 1,684 -0.02(-0.74%)
Nov 15, 2002 3.355 3.355 3.355 3.355 0 +0.00(+0.00%)
Nov 14, 2002 3.337 3.355 3.337 3.355 1,123 -0.01(-0.21%)
Nov 13, 2002 3.362 3.362 3.362 3.362 0 +0.00(+0.00%)
Nov 12, 2002 3.362 3.362 3.362 3.362 0 +0.00(+0.00%)
Nov 11, 2002 3.362 3.362 3.362 3.362 0 +0.00(+0.00%)
Nov 08, 2002 3.362 3.362 3.362 3.362 0 +0.00(+0.00%)
Nov 07, 2002 3.362 3.362 3.362 3.362 0 +0.00(+0.00%)
Nov 06, 2002 3.330 3.362 3.330 3.362 6,458 +0.05(+1.51%)
Nov 05, 2002 3.312 3.312 3.312 3.312 0 +0.00(+0.00%)
Nov 04, 2002 3.312 3.312 3.312 3.312 0 +0.00(+0.00%)
Nov 01, 2002 3.312 3.312 3.312 3.312 0 +0.00(+0.00%)
Oct 31, 2002 3.312 3.312 3.312 3.312 0 +0.00(+0.00%)
Oct 30, 2002 3.294 3.312 3.294 3.312 17,410 +0.02(+0.54%)
Oct 29, 2002 3.294 3.294 3.294 3.294 1,123 -0.02(-0.54%)
Oct 28, 2002 3.312 3.312 3.312 3.312 6,177 +0.02(+0.54%)
Oct 25, 2002 3.294 3.294 3.294 3.294 2,808 +0.01(+0.22%)
Oct 24, 2002 3.287 3.287 3.287 3.287 6,458 -0.01(-0.22%)
Oct 23, 2002 3.294 3.294 3.294 3.294 0 +0.00(+0.00%)
Oct 22, 2002 3.294 3.294 3.294 3.294 0 +0.00(+0.00%)
Oct 21, 2002 3.294 3.294 3.294 3.294 1,404 -0.02(-0.54%)
Oct 18, 2002 3.312 3.312 3.312 3.312 0 +0.00(+0.00%)
Oct 17, 2002 3.312 3.312 3.312 3.312 2,808 +0.02(+0.54%)
Oct 16, 2002 3.294 3.294 3.294 3.294 0 +0.00(+0.00%)
Oct 15, 2002 3.294 3.294 3.294 3.294 2,808 -0.02(-0.54%)
Oct 14, 2002 3.312 3.312 3.312 3.312 0 +0.00(+0.00%)
Oct 11, 2002 3.312 3.312 3.312 3.312 0 +0.00(+0.00%)
Oct 10, 2002 3.312 3.312 3.312 3.312 2,808 +0.00(+0.00%)
Oct 09, 2002 3.312 3.312 3.312 3.312 0 +0.00(+0.00%)
Oct 08, 2002 3.312 3.312 3.312 3.312 1,404,064 +0.00(+0.00%)
Oct 07, 2002 3.312 3.312 3.312 3.312 0 +0.00(+0.00%)
Oct 04, 2002 3.298 3.312 3.298 3.312 7,020 +0.01(+0.22%)
Oct 03, 2002 3.305 3.305 3.305 3.305 4,773 +0.01(+0.32%)
Oct 02, 2002 3.294 3.294 3.294 3.294 9,828 -0.01(-0.32%)
Oct 01, 2002 3.308 3.308 3.305 3.305 16,848 +0.00(+0.00%)
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%)
Jul 01, 2002 3.241 3.241 3.241 3.241 0 +0.00(+0.00%)
Jun 28, 2002 3.241 3.241 3.241 3.241 0 +0.00(+0.00%)
Jun 27, 2002 3.241 3.241 3.241 3.241 280 -0.03(-0.87%)
Jun 26, 2002 3.269 3.269 3.269 3.269 0 +0.00(+0.00%)
Jun 25, 2002 3.269 3.269 3.269 3.269 0 +0.00(+0.00%)
Jun 21, 2002 3.269 3.269 3.269 3.269 0 +0.00(+0.00%)
Jun 20, 2002 3.269 3.269 3.269 3.269 2,808 +0.00(+0.00%)
Jun 19, 2002 3.269 3.269 3.269 3.269 0 +0.00(+0.00%)
Jun 18, 2002 3.269 3.269 3.269 3.269 0 +0.00(+0.00%)
Jun 17, 2002 3.269 3.269 3.269 3.269 8,424 +0.05(+1.44%)
Jun 14, 2002 3.223 3.223 3.223 3.223 28,362 +0.05(+1.69%)
Jun 12, 2002 3.169 3.169 3.169 3.169 0 +0.00(+0.00%)
Jun 11, 2002 3.169 3.169 3.169 3.169 5,335 +0.00(+0.00%)
Jun 10, 2002 3.169 3.169 3.169 3.169 0 +0.00(+0.00%)
Jun 07, 2002 3.169 3.169 3.169 3.169 0 +0.00(+0.00%)
Jun 06, 2002 3.169 3.169 3.169 3.169 0 +0.00(+0.00%)
Jun 05, 2002 3.169 3.169 3.169 3.169 42,121 -0.04(-1.22%)
May 31, 2002 3.209 3.209 3.209 3.209 5,897 +0.02(+0.67%)
May 28, 2002 3.169 3.209 3.152 3.187 40,156 +0.03(+0.90%)
May 27, 2002 3.159 3.159 3.159 3.159 0 +0.00(+0.00%)
May 24, 2002 3.159 3.159 3.159 3.159 0 +0.00(+0.00%)
May 23, 2002 3.159 3.159 3.159 3.159 0 +0.00(+0.00%)
May 22, 2002 3.159 3.159 3.159 3.159 0 +0.00(+0.00%)
May 21, 2002 3.159 3.159 3.159 3.159 0 +0.00(+0.00%)
May 20, 2002 3.184 3.184 3.159 3.159 8,986 -0.00(-0.11%)
May 17, 2002 3.205 3.205 3.162 3.162 36,224 +0.01(+0.23%)
May 16, 2002 3.169 3.169 3.155 3.155 9,828 -0.03(-1.01%)
May 15, 2002 3.187 3.187 3.187 3.187 0 +0.00(+0.00%)
May 14, 2002 3.187 3.187 3.187 3.187 11,232 +0.01(+0.34%)
May 13, 2002 3.201 3.201 3.176 3.176 1,404 +0.01(+0.22%)
May 10, 2002 3.169 3.169 3.169 3.169 0 +0.00(+0.00%)
May 09, 2002 3.169 3.169 3.169 3.169 6,739 +0.00(+0.00%)
May 08, 2002 3.169 3.169 3.169 3.169 7,020 +0.00(+0.11%)
May 07, 2002 3.166 3.166 3.166 3.166 0 +0.00(+0.00%)
May 06, 2002 3.166 3.166 3.166 3.166 0 +0.00(+0.00%)
May 03, 2002 3.162 3.169 3.162 3.166 4,493 +0.01(+0.45%)
May 02, 2002 3.152 3.152 3.152 3.152 842 -0.00(-0.11%)
May 01, 2002 3.205 3.205 3.155 3.155 5,335 -0.05(-1.56%)
Apr 30, 2002 3.205 3.205 3.205 3.205 3,088 +0.00(+0.00%)
Apr 29, 2002 3.205 3.205 3.205 3.205 0 +0.00(+0.00%)
Apr 26, 2002 3.205 3.205 3.205 3.205 1,965 +0.02(+0.67%)
Apr 25, 2002 3.180 3.184 3.180 3.184 2,808 +0.00(+0.11%)
Apr 24, 2002 3.169 3.180 3.169 3.180 9,266 +0.06(+1.94%)
Apr 23, 2002 3.120 3.120 3.120 3.120 2,808 -0.03(-1.02%)
Apr 22, 2002 3.152 3.152 3.152 3.152 3,369 -0.02(-0.56%)
Apr 19, 2002 3.173 3.173 3.169 3.169 8,424 +0.03(+0.91%)
Apr 18, 2002 3.141 3.141 3.141 3.141 2,808 -0.03(-0.90%)
Apr 17, 2002 3.169 3.169 3.169 3.169 280 +0.00(+0.00%)
Apr 16, 2002 3.169 3.169 3.169 3.169 5,616 +0.04(+1.14%)
Apr 15, 2002 3.159 3.159 3.134 3.134 3,369 +0.02(+0.57%)
Apr 12, 2002 3.116 3.116 3.116 3.116 0 +0.00(+0.00%)
Apr 11, 2002 3.109 3.116 3.109 3.116 3,931 -0.04(-1.35%)
Apr 10, 2002 3.152 3.159 3.152 3.159 1,684 +0.00(+0.00%)
Apr 09, 2002 3.159 3.159 3.159 3.159 1,965 +0.01(+0.45%)
Apr 08, 2002 3.144 3.144 3.144 3.144 0 +0.00(+0.00%)
Apr 05, 2002 3.144 3.144 3.144 3.144 0 +0.00(+0.00%)
Apr 04, 2002 3.144 3.144 3.144 3.144 0 +0.00(+0.00%)
Apr 03, 2002 3.144 3.144 3.144 3.144 0 +0.00(+0.00%)
Apr 02, 2002 3.144 3.144 3.144 3.144 0 +0.00(+0.00%)
Apr 01, 2002 3.105 3.144 3.105 3.144 8,705 +0.03(+0.91%)
Mar 29, 2002 3.148 3.148 3.116 3.116 9,828 +0.00(+0.00%)
Mar 28, 2002 3.148 3.148 3.116 3.116 9,828 +0.01(+0.46%)
Mar 27, 2002 3.102 3.102 3.098 3.102 14,321 -0.03(-0.91%)
Mar 26, 2002 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Mar 25, 2002 3.130 3.130 3.130 3.130 3,650 +0.02(+0.69%)
Mar 22, 2002 3.159 3.159 3.109 3.109 2,527 -0.05(-1.58%)
Mar 21, 2002 3.134 3.159 3.134 3.159 7,581 +0.02(+0.57%)
Mar 20, 2002 3.141 3.141 3.141 3.141 8,986 +0.00(+0.00%)
Mar 19, 2002 3.141 3.141 3.141 3.141 2,246 +0.01(+0.23%)
Mar 18, 2002 3.134 3.134 3.134 3.134 2,808 -0.01(-0.45%)
Mar 15, 2002 3.152 3.152 3.134 3.148 17,129 -0.00(-0.11%)
Mar 14, 2002 3.152 3.159 3.152 3.152 7,020 +0.05(+1.61%)
Mar 13, 2002 3.102 3.102 3.102 3.102 1,684 -0.01(-0.23%)
Mar 12, 2002 3.109 3.109 3.109 3.109 1,123 +0.00(+0.11%)
Mar 11, 2002 3.226 3.226 3.102 3.105 50,265 -0.12(-3.75%)
Mar 08, 2002 3.201 3.226 3.201 3.226 16,287 +0.07(+2.37%)
Mar 07, 2002 3.169 3.169 3.152 3.152 28,081 -0.02(-0.78%)
Mar 06, 2002 3.176 3.176 3.176 3.176 0 +0.00(+0.00%)
Mar 05, 2002 3.176 3.176 3.176 3.176 0 +0.00(+0.00%)
Mar 04, 2002 3.152 3.201 3.152 3.176 18,533 +0.04(+1.36%)
Mar 01, 2002 3.134 3.134 3.134 3.134 7,581 -0.02(-0.56%)
Feb 28, 2002 3.152 3.152 3.152 3.152 1,123 +0.01(+0.23%)
Feb 27, 2002 3.144 3.144 3.144 3.144 842 +0.04(+1.15%)
Feb 26, 2002 3.134 3.134 3.109 3.109 32,293 -0.04(-1.13%)
Feb 25, 2002 3.144 3.144 3.144 3.144 4,212 +0.04(+1.15%)
Feb 22, 2002 3.109 3.109 3.109 3.109 0 +0.00(+0.00%)
Feb 21, 2002 3.109 3.109 3.109 3.109 0 +0.00(+0.00%)
Feb 20, 2002 3.109 3.109 3.109 3.109 0 +0.00(+0.00%)
Feb 19, 2002 3.109 3.109 3.109 3.109 5,616 -0.05(-1.47%)
Feb 18, 2002 3.155 3.155 3.155 3.155 561 +0.00(+0.00%)
Feb 15, 2002 3.155 3.155 3.155 3.155 561 +0.04(+1.26%)
Feb 14, 2002 3.116 3.116 3.116 3.116 2,808 +0.00(+0.00%)
Feb 13, 2002 3.116 3.116 3.116 3.116 14,040 +0.02(+0.57%)
Feb 12, 2002 3.105 3.105 3.098 3.098 3,369 -0.02(-0.57%)
Feb 11, 2002 3.116 3.116 3.116 3.116 3,088 +0.01(+0.23%)
Feb 08, 2002 3.109 3.109 3.109 3.109 842 -0.03(-0.91%)
Feb 07, 2002 3.137 3.137 3.137 3.137 4,212 -0.01(-0.23%)
Feb 06, 2002 3.184 3.184 3.144 3.144 7,862 +0.00(+0.00%)
Feb 05, 2002 3.098 3.144 3.098 3.144 13,759 +0.05(+1.49%)
Feb 04, 2002 3.116 3.116 3.098 3.098 117,099 -0.05(-1.69%)
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.