Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.30 -0.29 (-0.77%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.93	28.24	27.74	28.21	2,169,820	+0.47(+1.71%)
May 28, 2020	28.00	28.13	27.73	27.73	3,457,563	-0.15(-0.54%)
May 27, 2020	27.89	27.91	27.56	27.88	4,619,847	+0.10(+0.35%)
May 26, 2020	27.99	28.10	27.75	27.79	2,430,915	+0.59(+2.17%)
May 22, 2020	27.35	27.35	27.12	27.20	1,053,887	-0.54(-1.93%)
May 21, 2020	27.81	27.94	27.59	27.73	1,735,657	-0.29(-1.05%)
May 20, 2020	28.07	28.20	27.86	28.03	1,004,577	+0.38(+1.39%)
May 19, 2020	27.80	27.92	27.63	27.64	2,128,007	-0.22(-0.80%)
May 18, 2020	27.50	27.93	27.50	27.87	1,173,594	+0.96(+3.58%)
May 15, 2020	26.86	27.04	26.79	26.90	1,203,178	-0.36(-1.31%)
May 14, 2020	26.71	27.29	26.58	27.26	2,087,480	+0.10(+0.36%)
May 13, 2020	27.54	27.58	27.02	27.16	1,525,058	-0.13(-0.49%)
May 12, 2020	27.59	27.79	27.27	27.30	5,760,866	-0.09(-0.33%)
May 11, 2020	27.38	27.54	27.35	27.38	1,562,571	-0.13(-0.49%)
May 08, 2020	27.32	27.58	27.29	27.52	767,176	+0.55(+2.05%)
May 07, 2020	27.04	27.10	26.88	26.97	930,233	+0.18(+0.67%)
May 06, 2020	27.01	27.06	26.79	26.79	911,987	-0.08(-0.30%)
May 05, 2020	26.97	27.07	26.82	26.87	1,288,423	+0.14(+0.53%)
May 04, 2020	26.54	26.72	26.43	26.72	1,875,026	+0.34(+1.29%)

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.