Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

38.42 +0.04 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.26 32.61 32.26 32.55 1,332,328 +0.51(+1.58%)
Sep 29, 2020 31.98 32.16 31.98 32.04 496,892 -0.05(-0.17%)
Sep 28, 2020 32.16 32.25 31.97 32.09 699,631 +0.34(+1.07%)
Sep 25, 2020 31.51 31.77 31.33 31.76 642,623 +0.00(+0.00%)
Sep 24, 2020 31.46 31.93 31.42 31.76 1,079,947 -0.12(-0.39%)
Sep 23, 2020 32.28 32.33 31.84 31.88 1,926,182 -0.53(-1.65%)
Sep 22, 2020 32.50 32.50 32.16 32.41 950,606 -0.20(-0.63%)
Sep 21, 2020 32.37 32.62 32.09 32.62 1,184,700 -0.25(-0.76%)
Sep 18, 2020 33.17 33.18 32.86 32.87 586,909 -0.28(-0.83%)
Sep 17, 2020 32.90 33.20 32.87 33.14 992,678 -0.07(-0.21%)
Sep 16, 2020 33.37 33.47 33.22 33.22 754,706 -0.08(-0.24%)
Sep 15, 2020 33.36 33.39 33.25 33.30 852,203 +0.28(+0.84%)
Sep 14, 2020 32.95 33.06 32.88 33.02 491,470 +0.77(+2.37%)
Sep 10, 2020 32.25 32.25 32.25 0 -0.52(-1.58%)
Sep 09, 2020 32.63 32.85 32.54 32.77 1,010,762 +0.46(+1.43%)
Sep 08, 2020 32.30 32.56 32.20 32.31 1,000,520 -0.61(-1.87%)
Sep 04, 2020 32.95 33.12 32.41 32.92 1,240,315 +0.01(+0.03%)
Sep 03, 2020 33.31 33.33 32.71 32.91 1,854,952 -0.61(-1.83%)
Sep 02, 2020 33.64 33.64 33.29 33.53 1,396,127 -0.11(-0.32%)
Sep 01, 2020 33.35 33.63 33.35 33.63 1,525,825 +0.61(+1.83%)
Aug 31, 2020 33.20 33.20 32.89 33.03 1,567,965 -0.26(-0.78%)
Aug 27, 2020 33.29 33.29 33.29 0 -0.20(-0.61%)
Aug 25, 2020 33.49 33.49 33.49 0 +0.29(+0.89%)
Aug 24, 2020 33.29 33.31 33.08 33.20 1,050,442 +0.37(+1.14%)
Aug 21, 2020 32.62 32.85 32.53 32.82 958,037 +0.13(+0.41%)
Aug 20, 2020 32.30 32.69 32.23 32.69 1,111,771 +0.00(+0.00%)
Aug 19, 2020 32.99 32.99 32.69 32.69 2,118,029 -0.39(-1.18%)
Aug 18, 2020 33.06 33.12 32.86 33.08 3,045,682 +0.15(+0.46%)
Aug 17, 2020 32.79 32.94 32.76 32.93 1,047,138 +0.35(+1.07%)
Aug 14, 2020 32.54 32.61 32.51 32.58 2,751,227 +0.03(+0.08%)
Aug 13, 2020 32.62 32.66 32.46 32.56 2,604,979 -0.10(-0.30%)
Aug 12, 2020 32.58 32.71 32.50 32.65 964,269 +0.34(+1.05%)
Aug 11, 2020 32.60 32.64 32.29 32.32 2,362,337 -0.11(-0.33%)
Aug 10, 2020 32.39 32.47 32.19 32.42 694,630 +0.05(+0.16%)
Aug 07, 2020 32.45 32.53 32.20 32.37 1,669,517 -0.64(-1.94%)
Aug 06, 2020 32.85 33.03 32.74 33.01 1,147,845 +0.03(+0.08%)
Aug 05, 2020 32.95 33.11 32.92 32.98 1,048,038 +0.34(+1.04%)
Aug 04, 2020 32.37 32.65 32.37 32.65 1,413,155 +0.37(+1.16%)
Aug 03, 2020 32.15 32.32 32.14 32.27 1,293,340 +0.22(+0.69%)
Jul 31, 2020 32.23 32.26 31.83 32.05 1,746,349 -0.16(-0.50%)
Jul 30, 2020 32.23 32.31 31.94 32.21 1,775,746 -0.38(-1.17%)
Jul 29, 2020 32.40 32.65 32.38 32.59 988,827 +0.50(+1.55%)
Jul 28, 2020 32.27 32.33 32.08 32.09 991,255 -0.29(-0.91%)
Jul 27, 2020 32.16 32.43 32.08 32.39 1,450,003 +0.38(+1.20%)
Jul 24, 2020 31.76 32.02 31.68 32.00 1,761,288 -0.11(-0.33%)
Jul 23, 2020 32.37 32.47 31.99 32.11 1,844,993 -0.22(-0.69%)
Jul 22, 2020 32.44 32.44 32.16 32.33 1,319,378 -0.12(-0.38%)
Jul 21, 2020 32.67 32.69 32.46 32.46 2,048,761 +0.23(+0.72%)
Jul 20, 2020 31.97 32.26 31.91 32.23 766,303 +0.50(+1.57%)
Jul 17, 2020 31.84 31.84 31.66 31.73 3,077,088 +0.12(+0.37%)
Jul 16, 2020 31.47 31.66 31.44 31.61 1,395,251 -0.43(-1.33%)
Jul 15, 2020 32.11 32.20 31.93 32.04 1,869,782 +0.01(+0.03%)
Jul 14, 2020 31.60 32.07 31.55 32.03 2,081,078 +0.06(+0.20%)
Jul 13, 2020 32.38 32.60 31.93 31.97 1,608,841 -0.20(-0.64%)
Jul 10, 2020 32.20 32.20 32.00 32.17 2,067,267 -0.18(-0.55%)
Jul 09, 2020 32.65 32.71 32.12 32.35 1,899,472 -0.02(-0.06%)
Jul 08, 2020 32.03 32.38 31.99 32.37 1,164,952 +0.79(+2.51%)
Jul 07, 2020 31.73 31.92 31.57 31.58 1,413,753 -0.47(-1.47%)
Jul 06, 2020 31.86 32.08 31.85 32.05 1,744,013 +1.25(+4.05%)
Jul 02, 2020 30.75 30.97 30.69 30.80 1,377,130 +0.68(+2.25%)
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.