Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.53 -0.12 (-0.33%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 21.29 21.21 21.21 21.21 317,457 +0.04(+0.17%)
Dec 30, 2015 21.31 21.36 21.18 21.18 184,299 -0.35(-1.62%)
Dec 29, 2015 21.72 21.72 21.49 21.52 112,342 +0.03(+0.14%)
Dec 28, 2015 21.48 21.56 21.44 21.49 157,037 -0.16(-0.73%)
Dec 24, 2015 21.63 21.65 21.65 21.65 115,394 +0.00(+0.02%)
Dec 23, 2015 21.64 21.72 21.54 21.65 151,535 +0.30(+1.39%)
Dec 22, 2015 21.25 21.41 21.23 21.35 112,249 +0.13(+0.63%)
Dec 21, 2015 21.14 21.31 21.11 21.22 82,826 +0.11(+0.50%)
Dec 18, 2015 21.22 21.22 21.09 21.11 113,940 -0.08(-0.37%)
Dec 17, 2015 21.50 21.50 21.19 21.19 67,610 -0.23(-1.05%)
Dec 16, 2015 21.14 21.41 21.12 21.41 32,601 +0.40(+1.89%)
Dec 15, 2015 20.98 21.11 20.98 21.02 49,924 +0.34(+1.65%)
Dec 14, 2015 20.49 20.68 20.45 20.67 76,516 +0.28(+1.38%)
Dec 11, 2015 20.64 20.64 20.39 20.39 55,180 -0.60(-2.87%)
Dec 10, 2015 21.20 21.22 20.98 21.00 287,620 -0.19(-0.91%)
Dec 09, 2015 21.43 21.52 21.19 21.19 1,667,043 -0.24(-1.14%)
Dec 08, 2015 21.24 21.43 21.24 21.43 177,807 -0.26(-1.22%)
Dec 07, 2015 21.78 21.78 21.63 21.70 27,267 -0.24(-1.10%)
Dec 04, 2015 21.69 22.01 21.69 21.94 24,795 +0.07(+0.33%)
Dec 03, 2015 22.01 22.13 21.77 21.87 49,019 -0.08(-0.38%)
Dec 02, 2015 22.09 22.09 21.89 21.95 54,579 -0.13(-0.60%)
Dec 01, 2015 22.02 22.11 21.98 22.08 81,854 +0.20(+0.92%)
Nov 30, 2015 21.79 21.93 21.78 21.88 64,018 +0.05(+0.22%)
Nov 27, 2015 21.94 22.03 21.83 21.83 19,343 -0.45(-2.03%)
Nov 25, 2015 22.40 22.29 22.29 22.29 483,786 -0.23(-1.02%)
Nov 24, 2015 22.40 22.61 22.38 22.52 44,737 +0.06(+0.28%)
Nov 23, 2015 22.56 22.61 22.42 22.46 35,265 -0.14(-0.64%)
Nov 20, 2015 22.55 22.68 22.55 22.60 68,515 +0.20(+0.91%)
Nov 19, 2015 22.42 22.46 22.38 22.40 94,416 +0.15(+0.69%)
Nov 18, 2015 22.03 22.29 21.98 22.24 116,024 +0.18(+0.80%)
Nov 17, 2015 22.09 22.14 22.01 22.07 66,967 -0.02(-0.07%)
Nov 16, 2015 21.78 22.09 21.76 22.08 29,824 +0.39(+1.82%)
Nov 13, 2015 21.81 21.82 21.65 21.69 41,280 -0.29(-1.30%)
Nov 12, 2015 22.06 22.16 21.96 21.97 13,085 -0.18(-0.81%)
Nov 11, 2015 22.17 22.20 22.15 22.15 10,767 +0.01(+0.05%)
Nov 10, 2015 22.16 22.19 22.05 22.14 138,578 -0.06(-0.26%)
Nov 09, 2015 22.45 22.45 22.17 22.20 169,208 -0.50(-2.22%)
Nov 06, 2015 22.58 22.76 22.50 22.70 24,927 -0.28(-1.24%)
Nov 05, 2015 22.93 23.06 22.93 22.99 58,936 +0.01(+0.03%)
Nov 04, 2015 23.23 23.23 22.92 22.98 22,893 -0.11(-0.47%)
Nov 03, 2015 22.76 23.17 22.76 23.09 87,906 +0.23(+1.02%)
Nov 02, 2015 22.69 22.86 22.68 22.86 27,407 +0.40(+1.77%)
Oct 30, 2015 22.45 22.57 22.43 22.46 17,875 -0.02(-0.09%)
Oct 29, 2015 22.37 22.50 22.37 22.48 31,641 -0.17(-0.74%)
Oct 28, 2015 22.84 22.95 22.54 22.65 99,813 -0.16(-0.72%)
Oct 27, 2015 22.88 22.89 22.77 22.81 80,576 -0.26(-1.13%)
Oct 26, 2015 23.10 23.12 23.01 23.07 42,090 -0.10(-0.43%)
Oct 23, 2015 23.17 23.32 23.13 23.17 135,039 +0.15(+0.64%)
Oct 22, 2015 22.93 23.13 22.92 23.03 224,997 +0.45(+1.97%)
Oct 21, 2015 22.77 22.88 22.58 22.58 169,736 -0.36(-1.56%)
Oct 20, 2015 22.82 22.94 22.80 22.94 559,998 +0.03(+0.12%)
Oct 19, 2015 22.86 22.92 22.81 22.91 15,206 -0.22(-0.94%)
Oct 16, 2015 23.05 23.13 22.92 23.13 25,782 +0.08(+0.37%)
Oct 15, 2015 22.57 23.04 22.82 23.04 46,830 +0.47(+2.10%)
Oct 14, 2015 22.57 22.71 22.50 22.57 35,273 +0.17(+0.75%)
Oct 13, 2015 22.46 22.69 22.40 22.40 246,063 -0.29(-1.29%)
Oct 12, 2015 22.89 22.89 22.68 22.69 64,951 -0.14(-0.60%)
Oct 09, 2015 23.02 23.07 22.82 22.83 279,726 +0.03(+0.11%)
Oct 08, 2015 22.42 22.81 22.42 22.80 139,827 +0.22(+0.99%)
Oct 07, 2015 22.58 22.74 22.45 22.58 110,607 +0.55(+2.48%)
Oct 06, 2015 21.93 22.15 21.93 22.03 55,307 -0.04(-0.18%)
Oct 05, 2015 21.92 22.13 21.92 22.07 224,368 +0.42(+1.95%)
Oct 02, 2015 20.99 21.65 20.99 21.65 116,330 +0.55(+2.60%)
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.