Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

36.19 +0.16 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 29.76 29.78 29.55 29.59 146,603 +0.00(+0.00%)
Jul 28, 2017 29.67 29.67 29.42 29.59 69,251 +0.05(+0.17%)
Jul 27, 2017 29.78 29.78 29.36 29.54 86,858 -0.13(-0.44%)
Jul 26, 2017 29.54 29.71 29.46 29.67 76,001 +0.21(+0.73%)
Jul 25, 2017 29.58 29.72 29.44 29.46 48,890 +0.00(+0.00%)
Jul 24, 2017 29.50 29.59 29.34 29.46 29,161 +0.10(+0.34%)
Jul 21, 2017 29.44 29.44 29.31 29.35 81,499 -0.10(-0.34%)
Jul 20, 2017 29.55 29.55 29.39 29.46 38,170 -0.00(-0.01%)
Jul 19, 2017 29.51 29.58 29.46 29.46 76,577 +0.18(+0.60%)
Jul 18, 2017 29.21 29.31 29.15 29.28 124,794 +0.10(+0.33%)
Jul 17, 2017 29.25 29.27 29.13 29.19 744,558 -0.15(-0.52%)
Jul 14, 2017 29.18 29.36 29.18 29.34 51,037 +0.43(+1.48%)
Jul 13, 2017 28.92 28.97 28.85 28.91 104,376 +0.04(+0.13%)
Jul 12, 2017 28.72 28.93 28.70 28.87 49,708 +0.55(+1.93%)
Jul 11, 2017 28.32 28.36 28.24 28.32 40,184 +0.20(+0.70%)
Jul 10, 2017 28.00 28.15 27.99 28.13 38,056 +0.22(+0.78%)
Jul 07, 2017 27.97 27.99 27.84 27.91 56,667 +0.06(+0.21%)
Jul 06, 2017 28.06 28.06 27.85 27.85 40,125 -0.26(-0.92%)
Jul 05, 2017 27.94 28.16 27.93 28.11 131,254 -0.03(-0.09%)
Jul 03, 2017 28.17 28.18 28.10 28.14 1,344,359 +0.12(+0.44%)
Jun 30, 2017 28.03 28.12 28.01 28.01 44,253 +0.17(+0.60%)
Jun 29, 2017 28.21 28.21 27.73 27.84 53,476 -0.37(-1.30%)
Jun 28, 2017 28.10 28.24 28.08 28.21 63,782 +0.30(+1.08%)
Jun 27, 2017 28.12 28.23 27.91 27.91 27,197 -0.38(-1.34%)
Jun 26, 2017 28.24 28.31 28.15 28.29 42,439 +0.29(+1.04%)
Jun 23, 2017 27.89 28.07 27.89 28.00 75,191 +0.09(+0.32%)
Jun 22, 2017 27.79 27.99 27.79 27.91 43,801 +0.10(+0.35%)
Jun 21, 2017 27.84 27.92 27.71 27.81 61,651 +0.22(+0.79%)
Jun 20, 2017 27.92 27.92 27.59 27.59 38,159 -0.42(-1.52%)
Jun 19, 2017 27.86 28.02 27.86 28.02 29,908 +0.26(+0.94%)
Jun 16, 2017 27.62 27.79 27.62 27.76 25,715 +0.09(+0.32%)
Jun 15, 2017 27.60 27.70 27.59 27.67 35,529 -0.24(-0.87%)
Jun 14, 2017 28.13 28.13 27.89 27.91 34,081 -0.07(-0.24%)
Jun 13, 2017 27.97 27.98 27.86 27.98 26,385 +0.13(+0.47%)
Jun 12, 2017 27.81 27.88 27.71 27.85 43,252 -0.04(-0.13%)
Jun 09, 2017 28.15 28.22 27.86 27.89 175,134 -0.32(-1.14%)
Jun 08, 2017 28.20 28.24 28.12 28.21 42,380 +0.18(+0.64%)
Jun 07, 2017 28.08 28.18 27.99 28.03 35,474 -0.03(-0.09%)
Jun 06, 2017 27.96 28.15 27.95 28.05 52,577 +0.00(+0.00%)
Jun 05, 2017 28.04 28.12 28.04 28.05 54,865 -0.03(-0.09%)
Jun 02, 2017 28.03 28.08 27.94 28.08 40,712 +0.13(+0.45%)
Jun 01, 2017 27.81 27.98 27.81 27.95 33,680 +0.21(+0.74%)
May 31, 2017 27.91 27.92 27.75 27.75 43,610 -0.23(-0.82%)
May 30, 2017 27.95 28.03 27.95 27.98 19,307 -0.05(-0.19%)
May 26, 2017 27.96 28.10 27.96 28.03 135,885 +0.06(+0.21%)
May 25, 2017 28.01 28.10 27.95 27.97 51,968 +0.11(+0.39%)
May 24, 2017 27.73 27.93 27.73 27.86 30,677 +0.13(+0.45%)
May 23, 2017 27.69 27.82 27.69 27.74 23,015 -0.03(-0.09%)
May 22, 2017 27.76 27.81 27.63 27.76 39,255 +0.09(+0.32%)
May 19, 2017 27.54 27.76 27.54 27.68 38,804 +0.49(+1.82%)
May 18, 2017 27.10 27.42 27.07 27.18 71,902 -0.49(-1.76%)
May 17, 2017 27.86 27.93 27.67 27.67 189,719 -0.37(-1.33%)
May 16, 2017 28.07 28.15 28.03 28.04 68,980 -0.01(-0.04%)
May 15, 2017 27.94 28.07 27.90 28.05 87,968 +0.32(+1.14%)
May 12, 2017 27.73 27.77 27.69 27.74 23,975 +0.13(+0.48%)
May 11, 2017 27.68 27.68 27.48 27.61 35,866 +0.02(+0.08%)
May 10, 2017 27.45 27.63 27.45 27.58 38,252 +0.21(+0.75%)
May 09, 2017 27.25 27.41 27.25 27.38 143,070 +0.29(+1.08%)
May 08, 2017 27.22 27.23 27.04 27.09 33,740 -0.09(-0.34%)
May 05, 2017 27.08 27.18 26.96 27.18 100,630 +0.19(+0.70%)
May 04, 2017 27.25 27.25 26.94 26.99 42,826 -0.31(-1.13%)
May 03, 2017 27.50 27.50 27.27 27.30 134,084 -0.26(-0.93%)
May 02, 2017 27.50 27.55 27.43 27.55 75,348 +0.12(+0.44%)
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.