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 (%)
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%)
Jan 04, 2021 39.07 39.18 38.52 38.67 1,883,944 +0.23(+0.59%)
Dec 31, 2020 38.45 38.45 38.45 790,411 -0.05(-0.12%)
Dec 30, 2020 38.42 38.60 38.38 38.49 790,411 +0.46(+1.20%)
Dec 29, 2020 37.88 38.11 37.84 38.04 846,798 +0.41(+1.09%)
Dec 28, 2020 37.65 37.74 37.58 37.63 1,322,447 +0.07(+0.19%)
Dec 24, 2020 37.61 37.64 37.34 37.55 674,289 -0.21(-0.56%)
Dec 23, 2020 37.75 37.83 37.70 37.76 1,070,598 +0.34(+0.90%)
Dec 22, 2020 37.56 37.56 37.35 37.43 593,683 -0.24(-0.63%)
Dec 21, 2020 37.47 37.76 37.33 37.66 701,987 -0.49(-1.29%)
Dec 18, 2020 38.17 38.21 38.07 38.15 720,723 -0.13(-0.33%)
Dec 17, 2020 38.23 38.28 38.14 38.28 510,254 +0.32(+0.85%)
Dec 16, 2020 37.81 38.00 37.77 37.95 710,320 +0.22(+0.57%)
Dec 15, 2020 37.56 37.75 37.44 37.74 830,685 +0.39(+1.04%)
Dec 14, 2020 37.63 37.66 37.35 37.35 820,764 -0.18(-0.48%)
Dec 11, 2020 37.55 37.62 37.42 37.53 1,104,561 -0.23(-0.60%)
Dec 10, 2020 37.25 37.77 37.25 37.76 2,080,995 +0.49(+1.31%)
Dec 09, 2020 37.68 37.68 37.10 37.27 1,326,788 -0.41(-1.08%)
Dec 08, 2020 37.61 37.68 37.50 37.68 1,373,696 +0.17(+0.46%)
Dec 07, 2020 37.52 37.62 37.42 37.50 2,674,963 -0.07(-0.19%)
Dec 04, 2020 37.50 37.59 37.44 37.58 4,173,603 +0.30(+0.80%)
Dec 03, 2020 37.18 37.43 37.17 37.28 1,132,479 +0.35(+0.95%)
Dec 02, 2020 36.85 37.00 36.68 36.93 1,513,630 -0.04(-0.10%)
Dec 01, 2020 36.85 37.09 36.76 36.96 1,726,212 +0.73(+2.01%)
Nov 30, 2020 36.68 36.68 36.23 36.23 1,419,332 -0.93(-2.50%)
Nov 27, 2020 37.06 37.22 37.06 37.16 631,035 +0.32(+0.86%)
Nov 25, 2020 36.67 36.85 36.59 36.85 1,462,204 -0.18(-0.49%)
Nov 24, 2020 36.80 37.03 36.66 37.03 1,110,581 +0.46(+1.26%)
Nov 23, 2020 36.77 36.83 36.47 36.57 794,621 +0.08(+0.22%)
Nov 20, 2020 36.41 36.59 36.39 36.49 476,634 +0.21(+0.57%)
Nov 19, 2020 36.06 36.31 36.05 36.28 1,055,108 +0.12(+0.32%)
Nov 18, 2020 36.41 36.41 36.16 36.16 1,468,850 -0.14(-0.37%)
Nov 17, 2020 36.12 36.37 36.03 36.30 938,240 -0.01(-0.02%)
Nov 16, 2020 36.26 36.41 36.17 36.31 978,794 +0.40(+1.10%)
Nov 13, 2020 35.86 35.95 35.67 35.91 5,770,450 +0.42(+1.19%)
Nov 12, 2020 35.84 35.95 35.44 35.49 2,756,266 -0.26(-0.73%)
Nov 11, 2020 35.47 35.79 35.41 35.75 3,613,714 +0.17(+0.48%)
Nov 10, 2020 35.82 35.86 35.41 35.58 3,344,811 -0.41(-1.13%)
Nov 09, 2020 36.75 36.77 35.98 35.98 3,030,866 +0.33(+0.94%)
Nov 06, 2020 35.43 35.76 35.32 35.65 3,452,657 +0.16(+0.46%)
Nov 05, 2020 35.42 35.59 35.20 35.49 1,931,291 +0.58(+1.65%)
Nov 04, 2020 34.40 35.03 34.32 34.91 1,917,551 +1.02(+3.00%)
Nov 03, 2020 33.82 33.97 33.68 33.89 1,077,301 +0.13(+0.37%)
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.