Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.60 -0.06 (-0.16%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 33.82 33.88 33.64 33.86 1,449,129 +0.11(+0.32%)
Nov 29, 2023 33.85 33.96 33.73 33.75 1,447,721 -0.22(-0.66%)
Nov 28, 2023 33.79 34.00 33.79 33.97 1,706,203 +0.29(+0.87%)
Nov 27, 2023 33.70 33.72 33.61 33.68 1,267,133 -0.13(-0.37%)
Nov 24, 2023 33.57 33.82 33.57 33.81 508,018 +0.07(+0.20%)
Nov 22, 2023 33.80 33.86 33.66 33.74 3,142,620 -0.10(-0.29%)
Nov 21, 2023 33.93 34.01 33.79 33.84 1,814,579 -0.18(-0.54%)
Nov 20, 2023 33.80 34.06 33.78 34.02 1,411,598 +0.35(+1.04%)
Nov 17, 2023 33.57 33.72 33.57 33.67 1,325,281 +0.14(+0.41%)
Nov 16, 2023 33.51 33.68 33.42 33.53 2,697,500 -0.33(-0.98%)
Nov 15, 2023 33.83 34.03 33.80 33.87 1,585,878 +0.20(+0.61%)
Nov 14, 2023 33.31 33.69 33.30 33.66 1,063,991 +0.78(+2.37%)
Nov 13, 2023 32.77 32.98 32.73 32.88 884,457 +0.08(+0.24%)
Nov 10, 2023 32.62 32.82 32.58 32.80 1,187,504 +0.20(+0.63%)
Nov 09, 2023 32.83 32.94 32.57 32.60 1,707,397 -0.26(-0.80%)
Nov 08, 2023 32.91 33.00 32.83 32.86 2,062,573 -0.12(-0.35%)
Nov 07, 2023 32.89 33.01 32.76 32.98 1,555,484 -0.04(-0.12%)
Nov 06, 2023 33.07 33.10 32.96 33.02 2,517,481 +0.16(+0.47%)
Nov 03, 2023 32.59 32.92 32.59 32.86 2,110,313 +0.59(+1.84%)
Nov 02, 2023 32.18 32.29 32.09 32.27 2,607,193 +0.46(+1.44%)
Nov 01, 2023 31.53 31.81 31.52 31.81 1,802,545 +0.22(+0.71%)
Oct 31, 2023 31.52 31.59 31.36 31.59 2,480,943 -0.14(-0.43%)
Oct 30, 2023 31.87 31.91 31.63 31.73 1,989,733 +0.30(+0.96%)
Oct 27, 2023 31.72 31.75 31.38 31.42 4,057,912 +0.04(+0.12%)
Oct 26, 2023 31.36 31.48 31.29 31.38 2,639,878 -0.14(-0.43%)
Oct 25, 2023 31.59 31.67 31.46 31.52 2,506,302 -0.31(-0.98%)
Oct 24, 2023 31.56 31.88 31.56 31.83 1,735,903 +0.37(+1.18%)
Oct 23, 2023 31.31 31.56 31.18 31.46 2,032,744 -0.11(-0.34%)
Oct 20, 2023 31.71 31.78 31.55 31.57 3,097,579 -0.38(-1.19%)
Oct 19, 2023 32.06 32.18 31.92 31.95 2,732,555 -0.14(-0.42%)
Oct 18, 2023 32.39 32.39 32.04 32.08 1,795,548 -0.54(-1.64%)
Oct 17, 2023 32.44 32.76 32.44 32.62 1,757,353 -0.12(-0.36%)
Oct 16, 2023 32.52 32.78 32.48 32.74 1,252,138 +0.22(+0.69%)
Oct 13, 2023 32.64 32.74 32.44 32.51 1,698,420 -0.12(-0.36%)
Oct 12, 2023 32.96 33.00 32.52 32.63 1,125,734 -0.33(-1.00%)
Oct 11, 2023 33.00 33.08 32.85 32.96 1,478,999 +0.10(+0.30%)
Oct 10, 2023 32.61 32.90 32.58 32.86 1,506,111 +0.49(+1.50%)
Oct 09, 2023 32.15 32.39 32.11 32.38 1,558,325 -0.20(-0.63%)
Oct 06, 2023 32.15 32.64 32.10 32.58 1,539,732 +0.45(+1.39%)
Oct 05, 2023 32.06 32.14 31.93 32.13 2,363,364 +0.14(+0.43%)
Oct 04, 2023 32.03 32.08 31.90 32.00 2,772,599 -0.11(-0.33%)
Oct 03, 2023 32.24 32.33 32.05 32.10 2,600,026 -0.44(-1.35%)
Oct 02, 2023 32.64 32.66 32.43 32.54 3,347,915 -0.12(-0.36%)
Sep 29, 2023 32.96 32.96 32.59 32.66 3,633,976 +0.04(+0.12%)
Sep 28, 2023 32.40 32.64 32.37 32.62 1,145,644 +0.11(+0.33%)
Sep 27, 2023 32.62 32.62 32.37 32.51 1,953,227 +0.06(+0.18%)
Sep 26, 2023 32.55 32.65 32.42 32.45 1,521,195 -0.35(-1.07%)
Sep 25, 2023 32.67 32.81 32.76 32.80 2,127,110 -0.11(-0.33%)
Sep 22, 2023 33.04 33.09 32.88 32.91 1,921,092 +0.38(+1.17%)
Sep 21, 2023 32.62 32.69 32.52 32.53 1,836,767 -0.51(-1.53%)
Sep 20, 2023 33.25 33.35 33.04 33.04 1,293,657 -0.13(-0.38%)
Sep 19, 2023 33.21 33.25 33.10 33.16 1,049,805 -0.17(-0.50%)
Sep 18, 2023 33.27 33.35 33.18 33.33 1,063,047 -0.07(-0.20%)
Sep 15, 2023 33.45 33.56 33.34 33.40 2,164,605 -0.17(-0.49%)
Sep 14, 2023 33.51 33.62 33.43 33.56 1,361,418 +0.20(+0.61%)
Sep 13, 2023 33.37 33.46 33.30 33.36 1,196,508 -0.05(-0.15%)
Sep 12, 2023 33.24 33.48 33.24 33.41 5,515,193 -0.07(-0.20%)
Sep 11, 2023 33.43 33.49 33.33 33.48 963,838 +0.37(+1.12%)
Sep 08, 2023 33.08 33.16 33.01 33.11 1,603,113 +0.10(+0.29%)
Sep 07, 2023 33.06 33.10 32.94 33.01 1,353,717 -0.37(-1.11%)
Sep 06, 2023 33.49 33.64 33.34 33.38 1,119,374 -0.14(-0.41%)
Sep 05, 2023 33.60 33.65 33.49 33.52 920,462 -0.22(-0.66%)
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.