Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

38.19 +0.12 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	35.65	35.83	35.59	35.81	1,603,956	+0.07(+0.19%)
Jul 28, 2023	35.57	35.75	35.53	35.74	1,537,195	+0.80(+2.28%)
Jul 27, 2023	35.31	35.33	34.89	34.94	1,212,638	-0.39(-1.11%)
Jul 26, 2023	35.00	35.41	34.98	35.33	1,205,595	+0.25(+0.70%)
Jul 25, 2023	35.21	35.23	35.06	35.09	1,187,827	+0.25(+0.71%)
Jul 24, 2023	34.49	34.95	34.45	34.84	1,484,013	+0.41(+1.20%)
Jul 21, 2023	34.51	34.56	34.39	34.43	914,348	+0.00(+0.00%)
Jul 20, 2023	34.53	34.57	34.37	34.43	2,406,644	-0.19(-0.54%)
Jul 19, 2023	34.71	34.83	34.57	34.61	1,265,712	-0.05(-0.14%)
Jul 18, 2023	34.68	34.77	34.56	34.66	1,245,006	-0.22(-0.62%)
Jul 17, 2023	34.70	34.88	34.56	34.88	1,017,736	+0.08(+0.23%)
Jul 14, 2023	34.90	34.92	34.79	34.80	1,297,656	-0.24(-0.67%)
Jul 13, 2023	34.78	35.05	34.77	35.04	1,896,692	+0.38(+1.11%)
Jul 12, 2023	34.45	34.68	34.45	34.65	1,454,866	+0.61(+1.79%)
Jul 11, 2023	33.89	34.05	33.76	34.04	888,788	+0.32(+0.93%)
Jul 10, 2023	33.53	33.75	33.53	33.73	882,073	-0.02(-0.06%)
Jul 07, 2023	33.46	33.87	33.46	33.75	1,138,747	+0.38(+1.15%)
Jul 06, 2023	33.57	33.59	33.27	33.36	1,436,279	-0.63(-1.85%)
Jul 05, 2023	34.04	34.05	33.95	33.99	1,215,201	-0.17(-0.49%)

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.