Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.67 +0.10 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 37.99 37.99 37.99 799,860 -0.05(-0.12%)
Dec 30, 2020 37.97 38.14 37.93 38.04 799,860 +0.45(+1.20%)
Dec 29, 2020 37.43 37.66 37.39 37.59 856,922 +0.41(+1.09%)
Dec 28, 2020 37.21 37.29 37.13 37.18 1,338,257 +0.07(+0.19%)
Dec 24, 2020 37.16 37.20 36.90 37.11 682,350 -0.21(-0.56%)
Dec 23, 2020 37.31 37.38 37.25 37.32 1,083,397 +0.33(+0.90%)
Dec 22, 2020 37.12 37.12 36.91 36.98 600,780 -0.23(-0.63%)
Dec 21, 2020 37.03 37.32 36.88 37.22 710,379 -0.48(-1.29%)
Dec 18, 2020 37.72 37.76 37.62 37.70 729,339 -0.12(-0.33%)
Dec 17, 2020 37.77 37.83 37.68 37.83 516,354 +0.32(+0.85%)
Dec 16, 2020 37.36 37.55 37.32 37.51 718,812 +0.21(+0.57%)
Dec 15, 2020 37.11 37.30 37.00 37.29 840,616 +0.38(+1.04%)
Dec 14, 2020 37.19 37.21 36.91 36.91 830,576 -0.18(-0.48%)
Dec 11, 2020 37.11 37.18 36.98 37.09 1,117,766 -0.22(-0.60%)
Dec 10, 2020 36.81 37.33 36.81 37.31 2,105,873 +0.48(+1.31%)
Dec 09, 2020 37.23 37.23 36.67 36.83 1,342,650 -0.40(-1.08%)
Dec 08, 2020 37.17 37.23 37.05 37.23 1,390,118 +0.17(+0.46%)
Dec 07, 2020 37.08 37.18 36.98 37.06 2,706,942 -0.07(-0.19%)
Dec 04, 2020 37.06 37.14 37.00 37.13 4,223,498 +0.29(+0.80%)
Dec 03, 2020 36.74 36.99 36.73 36.84 1,146,018 +0.35(+0.95%)
Dec 02, 2020 36.41 36.56 36.25 36.49 1,531,725 -0.04(-0.10%)
Dec 01, 2020 36.41 36.65 36.32 36.53 1,746,849 +0.72(+2.01%)
Nov 30, 2020 36.25 36.25 35.81 35.81 1,436,300 -0.92(-2.50%)
Nov 27, 2020 36.63 36.78 36.62 36.72 638,579 +0.31(+0.86%)
Nov 25, 2020 36.23 36.41 36.16 36.41 1,479,684 -0.18(-0.49%)
Nov 24, 2020 36.37 36.59 36.22 36.59 1,123,858 +0.45(+1.26%)
Nov 23, 2020 36.34 36.40 36.04 36.14 804,121 +0.08(+0.22%)
Nov 20, 2020 35.98 36.16 35.96 36.06 482,332 +0.20(+0.57%)
Nov 19, 2020 35.64 35.89 35.62 35.85 1,067,721 +0.12(+0.32%)
Nov 18, 2020 35.98 35.98 35.73 35.73 1,486,410 -0.13(-0.37%)
Nov 17, 2020 35.69 35.94 35.61 35.87 949,457 -0.01(-0.02%)
Nov 16, 2020 35.83 35.98 35.74 35.88 990,495 +0.39(+1.10%)
Nov 13, 2020 35.43 35.52 35.25 35.49 5,839,436 +0.42(+1.19%)
Nov 12, 2020 35.41 35.53 35.02 35.07 2,789,217 -0.26(-0.73%)
Nov 11, 2020 35.05 35.37 35.00 35.33 3,656,916 +0.17(+0.48%)
Nov 10, 2020 35.40 35.44 34.99 35.16 3,384,798 -0.40(-1.13%)
Nov 09, 2020 36.31 36.34 35.55 35.56 3,067,100 +0.33(+0.94%)
Nov 06, 2020 35.01 35.33 34.91 35.23 3,493,934 +0.16(+0.46%)
Nov 05, 2020 35.00 35.17 34.78 35.07 1,954,380 +0.57(+1.65%)
Nov 04, 2020 33.99 34.62 33.92 34.50 1,940,475 +1.01(+3.00%)
Nov 03, 2020 33.42 33.57 33.29 33.49 1,090,180 +0.12(+0.37%)
Nov 02, 2020 33.30 33.38 33.13 33.37 1,751,470 +0.42(+1.27%)
Oct 30, 2020 33.09 33.11 32.78 32.95 922,093 -0.34(-1.02%)
Oct 29, 2020 33.13 33.39 33.00 33.29 762,964 +0.33(+1.00%)
Oct 28, 2020 33.30 33.30 32.95 32.96 927,343 -0.85(-2.50%)
Oct 27, 2020 33.75 33.88 33.67 33.80 667,655 +0.15(+0.45%)
Oct 26, 2020 33.63 33.82 33.38 33.65 1,636,894 -0.39(-1.15%)
Oct 23, 2020 33.95 34.06 33.79 34.04 635,209 +0.11(+0.31%)
Oct 22, 2020 34.06 34.06 33.81 33.94 666,044 -0.02(-0.05%)
Oct 21, 2020 33.94 34.16 33.94 33.95 881,161 +0.02(+0.05%)
Oct 20, 2020 33.75 34.06 33.74 33.94 945,320 +0.40(+1.19%)
Oct 19, 2020 33.75 33.87 33.50 33.54 618,547 -0.11(-0.32%)
Oct 16, 2020 33.65 33.73 33.56 33.64 705,863 +0.13(+0.40%)
Oct 15, 2020 33.30 33.54 33.29 33.51 1,058,361 -0.26(-0.76%)
Oct 14, 2020 33.97 34.04 33.76 33.77 832,606 -0.18(-0.52%)
Oct 13, 2020 33.93 33.99 33.76 33.95 858,012 -0.08(-0.24%)
Oct 12, 2020 33.96 34.11 33.87 34.03 674,548 +0.28(+0.84%)
Oct 09, 2020 33.57 33.81 33.51 33.74 1,020,266 +0.27(+0.80%)
Oct 08, 2020 33.35 33.53 33.29 33.47 2,137,465 +0.25(+0.75%)
Oct 07, 2020 33.21 33.34 33.13 33.22 2,767,666 +0.28(+0.86%)
Oct 06, 2020 32.99 33.20 32.87 32.94 1,164,628 +0.06(+0.19%)
Oct 05, 2020 32.61 32.88 32.61 32.88 839,711 +0.44(+1.34%)
Oct 02, 2020 32.38 32.73 32.37 32.44 1,176,064 -0.41(-1.25%)
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.