Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

38.79 +0.28 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.