Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.75 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 29.41 29.43 29.20 29.24 148,356 +0.00(+0.00%)
Jul 28, 2017 29.32 29.32 29.07 29.24 70,079 +0.05(+0.17%)
Jul 27, 2017 29.43 29.43 29.01 29.19 87,897 -0.13(-0.44%)
Jul 26, 2017 29.19 29.36 29.11 29.32 76,910 +0.21(+0.73%)
Jul 25, 2017 29.23 29.37 29.09 29.11 49,474 +0.00(+0.00%)
Jul 24, 2017 29.15 29.24 29.00 29.11 29,510 +0.10(+0.34%)
Jul 21, 2017 29.10 29.10 28.96 29.01 82,473 -0.10(-0.34%)
Jul 20, 2017 29.20 29.20 29.05 29.11 38,627 -0.00(-0.01%)
Jul 19, 2017 29.16 29.23 29.11 29.11 77,492 +0.17(+0.60%)
Jul 18, 2017 28.86 28.97 28.81 28.94 126,286 +0.10(+0.33%)
Jul 17, 2017 28.90 28.93 28.78 28.84 753,459 -0.15(-0.52%)
Jul 14, 2017 28.83 29.01 28.83 28.99 51,647 +0.42(+1.48%)
Jul 13, 2017 28.58 28.63 28.51 28.57 105,624 +0.04(+0.13%)
Jul 12, 2017 28.38 28.58 28.36 28.53 50,302 +0.54(+1.93%)
Jul 11, 2017 27.98 28.03 27.91 27.99 40,665 +0.20(+0.70%)
Jul 10, 2017 27.67 27.82 27.66 27.79 38,511 +0.21(+0.78%)
Jul 07, 2017 27.64 27.66 27.51 27.58 57,345 +0.06(+0.21%)
Jul 06, 2017 27.73 27.73 27.52 27.52 40,605 -0.26(-0.92%)
Jul 05, 2017 27.61 27.82 27.60 27.78 132,824 -0.03(-0.09%)
Jul 03, 2017 27.84 27.84 27.77 27.80 1,360,431 +0.12(+0.44%)
Jun 30, 2017 27.70 27.79 27.68 27.68 44,782 +0.17(+0.60%)
Jun 29, 2017 27.87 27.87 27.40 27.52 54,116 -0.36(-1.30%)
Jun 28, 2017 27.77 27.91 27.75 27.88 64,544 +0.30(+1.08%)
Jun 27, 2017 27.79 27.89 27.58 27.58 27,522 -0.37(-1.34%)
Jun 26, 2017 27.91 27.98 27.82 27.95 42,946 +0.29(+1.04%)
Jun 23, 2017 27.56 27.74 27.56 27.67 76,089 +0.09(+0.32%)
Jun 22, 2017 27.46 27.66 27.46 27.58 44,325 +0.10(+0.35%)
Jun 21, 2017 27.52 27.59 27.38 27.48 62,388 +0.22(+0.79%)
Jun 20, 2017 27.59 27.59 27.27 27.27 38,615 -0.42(-1.52%)
Jun 19, 2017 27.53 27.69 27.53 27.69 30,265 +0.26(+0.94%)
Jun 16, 2017 27.30 27.46 27.30 27.43 26,023 +0.09(+0.32%)
Jun 15, 2017 27.27 27.37 27.27 27.34 35,954 -0.24(-0.87%)
Jun 14, 2017 27.80 27.80 27.56 27.58 34,489 -0.07(-0.24%)
Jun 13, 2017 27.64 27.65 27.53 27.65 26,700 +0.13(+0.47%)
Jun 12, 2017 27.49 27.55 27.38 27.52 43,769 -0.04(-0.13%)
Jun 09, 2017 27.82 27.88 27.53 27.56 177,227 -0.32(-1.14%)
Jun 08, 2017 27.86 27.91 27.79 27.87 42,886 +0.18(+0.64%)
Jun 07, 2017 27.75 27.85 27.66 27.70 35,898 -0.02(-0.09%)
Jun 06, 2017 27.63 27.81 27.62 27.72 53,206 +0.00(+0.00%)
Jun 05, 2017 27.71 27.79 27.70 27.72 55,521 -0.02(-0.09%)
Jun 02, 2017 27.70 27.75 27.61 27.75 41,199 +0.12(+0.45%)
Jun 01, 2017 27.49 27.65 27.49 27.62 34,083 +0.20(+0.74%)
May 31, 2017 27.58 27.59 27.42 27.42 44,131 -0.23(-0.82%)
May 30, 2017 27.62 27.70 27.62 27.65 19,538 -0.05(-0.19%)
May 26, 2017 27.63 27.77 27.63 27.70 137,510 +0.06(+0.21%)
May 25, 2017 27.68 27.77 27.62 27.64 52,589 +0.11(+0.39%)
May 24, 2017 27.41 27.60 27.41 27.54 31,044 +0.12(+0.45%)
May 23, 2017 27.37 27.49 27.37 27.41 23,290 -0.02(-0.09%)
May 22, 2017 27.44 27.49 27.30 27.44 39,725 +0.09(+0.32%)
May 19, 2017 27.21 27.43 27.21 27.35 39,268 +0.49(+1.82%)
May 18, 2017 26.78 27.09 26.75 26.86 72,761 -0.48(-1.76%)
May 17, 2017 27.53 27.60 27.34 27.34 191,987 -0.37(-1.33%)
May 16, 2017 27.73 27.82 27.70 27.71 69,805 -0.01(-0.04%)
May 15, 2017 27.61 27.74 27.57 27.72 89,020 +0.31(+1.14%)
May 12, 2017 27.40 27.44 27.37 27.41 24,261 +0.13(+0.48%)
May 11, 2017 27.35 27.35 27.16 27.28 36,294 +0.02(+0.08%)
May 10, 2017 27.13 27.30 27.13 27.26 38,709 +0.20(+0.75%)
May 09, 2017 26.92 27.08 26.92 27.06 144,781 +0.29(+1.08%)
May 08, 2017 26.89 26.91 26.72 26.77 34,143 -0.09(-0.34%)
May 05, 2017 26.76 26.86 26.64 26.86 101,833 +0.19(+0.70%)
May 04, 2017 26.93 26.93 26.62 26.67 43,338 -0.31(-1.13%)
May 03, 2017 27.17 27.17 26.95 26.98 135,687 -0.25(-0.93%)
May 02, 2017 27.18 27.23 27.10 27.23 76,249 +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.