Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

38.79 +0.28 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	33.01	33.19	32.99	33.17	753,483	+0.18(+0.56%)
Apr 27, 2023	32.74	33.01	32.70	32.99	841,376	+0.41(+1.25%)
Apr 26, 2023	32.79	32.79	32.55	32.58	1,593,709	+0.21(+0.66%)
Apr 25, 2023	32.57	32.57	32.32	32.36	1,309,336	-0.55(-1.68%)
Apr 24, 2023	32.90	32.95	32.81	32.92	1,155,510	-0.04(-0.12%)
Apr 21, 2023	32.99	33.00	32.78	32.96	878,152	-0.30(-0.91%)
Apr 20, 2023	33.24	33.40	33.16	33.26	1,038,847	-0.04(-0.12%)
Apr 19, 2023	33.28	33.35	33.19	33.30	931,215	-0.30(-0.90%)
Apr 18, 2023	33.66	33.73	33.51	33.60	1,059,609	-0.07(-0.20%)
Apr 17, 2023	33.65	33.68	33.53	33.67	1,501,865	+0.18(+0.52%)
Apr 14, 2023	33.54	33.64	33.37	33.49	1,005,501	-0.16(-0.46%)
Apr 13, 2023	33.54	33.67	33.53	33.65	1,221,315	+0.40(+1.20%)
Apr 12, 2023	33.57	33.59	33.22	33.25	2,617,797	-0.22(-0.67%)
Apr 11, 2023	33.50	33.58	33.43	33.47	1,465,773	+0.20(+0.61%)
Apr 10, 2023	33.11	33.28	33.10	33.27	1,629,855	-0.03(-0.09%)
Apr 06, 2023	33.10	33.37	33.03	33.30	819,402	+0.20(+0.62%)
Apr 05, 2023	33.31	33.32	33.00	33.09	1,321,187	-0.29(-0.87%)
Apr 04, 2023	33.29	33.38	33.21	33.38	1,176,010	+0.03(+0.09%)

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.