Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.396 3.396 3.396 3.396 0 +0.00(+0.00%)
Sep 29, 2003 3.396 3.396 3.396 3.396 9,377 -0.02(-0.52%)
Sep 26, 2003 3.413 3.413 3.413 3.413 0 +0.00(+0.00%)
Sep 25, 2003 3.413 3.413 3.413 3.413 4,262 +0.00(+0.00%)
Sep 24, 2003 3.413 3.413 3.413 3.413 0 +0.00(+0.00%)
Sep 23, 2003 3.413 3.413 3.413 3.413 0 +0.00(+0.00%)
Sep 22, 2003 3.413 3.413 3.413 3.413 852 -0.00(-0.10%)
Sep 19, 2003 3.417 3.417 3.417 3.417 284 +0.02(+0.62%)
Sep 18, 2003 3.396 3.396 3.396 3.396 0 +0.00(+0.00%)
Sep 17, 2003 3.396 3.396 3.396 3.396 5,399 -0.01(-0.21%)
Sep 16, 2003 3.403 3.403 3.403 3.403 0 +0.01(+0.21%)
Sep 15, 2003 3.396 3.396 3.396 3.396 0 -0.01(-0.21%)
Sep 12, 2003 3.403 3.403 3.403 3.403 284 +0.01(+0.21%)
Sep 11, 2003 3.396 3.396 3.396 3.396 0 -0.00(-0.10%)
Sep 10, 2003 3.399 3.399 3.399 3.399 0 +0.00(+0.10%)
Sep 09, 2003 3.396 3.396 3.396 3.396 1,989 -0.00(-0.10%)
Sep 08, 2003 3.399 3.399 3.399 3.399 1,420 -0.01(-0.41%)
Sep 05, 2003 3.449 3.449 3.413 3.413 3,978 +0.00(+0.00%)
Sep 04, 2003 3.413 3.413 3.413 3.413 0 +0.00(+0.00%)
Sep 03, 2003 3.413 3.413 3.413 3.413 852 +0.00(+0.10%)
Sep 02, 2003 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Aug 29, 2003 3.410 3.428 3.410 3.410 15,913 +0.03(+0.94%)
Aug 28, 2003 3.378 3.378 3.378 3.378 0 +0.00(+0.00%)
Aug 27, 2003 3.378 3.378 3.378 3.378 0 +0.00(+0.00%)
Aug 26, 2003 3.378 3.378 3.378 3.378 0 +0.00(+0.00%)
Aug 25, 2003 3.382 3.382 3.378 3.378 13,071 -0.02(-0.52%)
Aug 22, 2003 3.396 3.396 3.396 3.396 0 +0.00(+0.00%)
Aug 19, 2003 3.396 3.396 3.396 3.396 3,694 +0.00(+0.00%)
Aug 18, 2003 3.396 3.396 3.396 3.396 6,535 +0.00(+0.00%)
Aug 15, 2003 3.396 3.396 3.396 3.396 0 +0.00(+0.00%)
Aug 14, 2003 3.396 3.396 3.396 3.396 3,694 +0.00(+0.00%)
Aug 13, 2003 3.396 3.396 3.396 3.396 8,240 +0.00(+0.00%)
Aug 12, 2003 3.396 3.396 3.396 3.396 1,420 +0.00(+0.00%)
Aug 11, 2003 3.396 3.396 3.396 3.396 1,420 +0.00(+0.00%)
Aug 08, 2003 3.396 3.396 3.396 3.396 1,420 +0.00(+0.00%)
Aug 07, 2003 3.396 3.396 3.396 3.396 1,420 +0.02(+0.52%)
Aug 06, 2003 3.378 3.378 3.378 3.378 0 +0.00(+0.00%)
Aug 05, 2003 3.378 3.378 3.378 3.378 4,546 +0.00(+0.00%)
Aug 04, 2003 3.378 3.378 3.378 3.378 0 +0.00(+0.00%)
Aug 01, 2003 3.378 3.378 3.378 3.378 0 +0.00(+0.00%)
Jul 31, 2003 3.378 3.378 3.378 3.378 0 +0.00(+0.00%)
Jul 30, 2003 3.378 3.378 3.378 3.378 0 +0.00(+0.00%)
Jul 29, 2003 3.378 3.378 3.378 3.378 0 +0.00(+0.00%)
Jul 28, 2003 3.382 3.382 3.378 3.378 14,208 -0.00(-0.10%)
Jul 25, 2003 3.382 3.382 3.382 3.382 0 +0.00(+0.00%)
Jul 24, 2003 3.382 3.382 3.382 3.382 0 +0.00(+0.00%)
Jul 23, 2003 3.382 3.382 3.382 3.382 284 +0.00(+0.00%)
Jul 22, 2003 3.392 3.396 3.382 3.382 3,694 -0.01(-0.21%)
Jul 21, 2003 3.389 3.389 3.389 3.389 0 +0.00(+0.00%)
Jul 18, 2003 3.389 3.389 3.389 3.389 0 +0.00(+0.00%)
Jul 17, 2003 3.389 3.389 3.389 3.389 0 +0.00(+0.00%)
Jul 16, 2003 3.389 3.389 3.389 3.389 16,481 +0.04(+1.26%)
Jul 15, 2003 3.347 3.347 3.347 3.347 7,388 +0.00(+0.00%)
Jul 14, 2003 3.347 3.347 3.347 3.347 0 +0.00(+0.00%)
Jul 11, 2003 3.347 3.347 3.347 3.347 0 +0.00(+0.00%)
Jul 10, 2003 3.347 3.347 3.347 3.347 0 +0.00(+0.00%)
Jul 09, 2003 3.347 3.347 3.347 3.347 0 +0.00(+0.00%)
Jul 08, 2003 3.347 3.347 3.347 3.347 7,104 -0.01(-0.42%)
Jul 07, 2003 3.382 3.382 3.361 3.361 1,420 +0.01(+0.31%)
Jul 03, 2003 3.347 3.350 3.347 3.350 3,125 +0.00(+0.11%)
Jul 02, 2003 3.347 3.347 3.347 3.347 11,366 -0.01(-0.42%)
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.