Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.67 +0.10 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.325 3.325 3.325 3.325 9,661 +0.02(+0.53%)
Dec 30, 2002 3.308 3.308 3.308 3.308 2,273 +0.00(+0.00%)
Dec 27, 2002 3.308 3.308 3.308 3.308 1,420 -0.02(-0.53%)
Dec 26, 2002 3.325 3.325 3.325 3.325 14,208 +0.04(+1.07%)
Dec 24, 2002 3.290 3.290 3.290 3.290 1,136 +0.02(+0.54%)
Dec 23, 2002 3.273 3.322 3.273 3.273 8,525 -0.05(-1.48%)
Dec 20, 2002 3.290 3.322 3.290 3.322 7,956 +0.01(+0.43%)
Dec 19, 2002 3.308 3.308 3.308 3.308 0 +0.00(+0.00%)
Dec 18, 2002 3.308 3.308 3.308 3.308 0 +0.00(+0.00%)
Dec 17, 2002 3.308 3.308 3.308 3.308 0 +0.00(+0.00%)
Dec 16, 2002 3.308 3.308 3.308 3.308 0 +0.00(+0.00%)
Dec 13, 2002 3.308 3.308 3.308 3.308 0 +0.00(+0.00%)
Dec 12, 2002 3.308 3.308 3.308 3.308 14,208 +0.00(+0.11%)
Dec 11, 2002 3.255 3.304 3.255 3.304 10,230 +0.07(+2.29%)
Dec 10, 2002 3.290 3.290 3.230 3.230 25,575 -0.04(-1.29%)
Dec 09, 2002 3.248 3.273 3.248 3.273 11,650 +0.01(+0.22%)
Dec 06, 2002 3.266 3.266 3.266 3.266 0 +0.00(+0.00%)
Dec 05, 2002 3.280 3.280 3.266 3.266 26,427 -0.05(-1.59%)
Dec 04, 2002 3.318 3.318 3.318 3.318 0 +0.00(+0.00%)
Dec 03, 2002 3.318 3.318 3.318 3.318 2,841 +0.05(+1.40%)
Dec 02, 2002 3.280 3.280 3.273 3.273 4,262 -0.02(-0.75%)
Nov 29, 2002 3.290 3.297 3.290 3.297 568 -0.02(-0.64%)
Nov 27, 2002 3.318 3.318 3.318 3.318 0 +0.00(+0.00%)
Nov 26, 2002 3.318 3.318 3.318 3.318 568 +0.05(+1.40%)
Nov 25, 2002 3.280 3.280 3.273 3.273 12,787 -0.04(-1.06%)
Nov 22, 2002 3.308 3.308 3.308 3.308 0 +0.00(+0.00%)
Nov 21, 2002 3.308 3.308 3.308 3.308 8,525 +0.00(+0.00%)
Nov 20, 2002 3.308 3.308 3.308 3.308 568 +0.02(+0.53%)
Nov 19, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Nov 18, 2002 3.290 3.290 3.290 3.290 1,705 -0.02(-0.74%)
Nov 15, 2002 3.315 3.315 3.315 3.315 0 +0.00(+0.00%)
Nov 14, 2002 3.297 3.315 3.297 3.315 1,136 -0.01(-0.21%)
Nov 13, 2002 3.322 3.322 3.322 3.322 0 +0.00(+0.00%)
Nov 12, 2002 3.322 3.322 3.322 3.322 0 +0.00(+0.00%)
Nov 11, 2002 3.322 3.322 3.322 3.322 0 +0.00(+0.00%)
Nov 08, 2002 3.322 3.322 3.322 3.322 0 +0.00(+0.00%)
Nov 07, 2002 3.322 3.322 3.322 3.322 0 +0.00(+0.00%)
Nov 06, 2002 3.290 3.322 3.290 3.322 6,535 +0.05(+1.51%)
Nov 05, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Nov 04, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Nov 01, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Oct 31, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Oct 30, 2002 3.255 3.273 3.255 3.273 17,618 +0.02(+0.54%)
Oct 29, 2002 3.255 3.255 3.255 3.255 1,136 -0.02(-0.54%)
Oct 28, 2002 3.273 3.273 3.273 3.273 6,251 +0.02(+0.54%)
Oct 25, 2002 3.255 3.255 3.255 3.255 2,841 +0.01(+0.22%)
Oct 24, 2002 3.248 3.248 3.248 3.248 6,535 -0.01(-0.22%)
Oct 23, 2002 3.255 3.255 3.255 3.255 0 +0.00(+0.00%)
Oct 22, 2002 3.255 3.255 3.255 3.255 0 +0.00(+0.00%)
Oct 21, 2002 3.255 3.255 3.255 3.255 1,420 -0.02(-0.54%)
Oct 18, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Oct 17, 2002 3.273 3.273 3.273 3.273 2,841 +0.02(+0.54%)
Oct 16, 2002 3.255 3.255 3.255 3.255 0 +0.00(+0.00%)
Oct 15, 2002 3.255 3.255 3.255 3.255 2,841 -0.02(-0.54%)
Oct 14, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Oct 11, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Oct 10, 2002 3.273 3.273 3.273 3.273 2,841 +0.00(+0.00%)
Oct 09, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Oct 08, 2002 3.273 3.273 3.273 3.273 1,420,850 +0.00(+0.00%)
Oct 07, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Oct 04, 2002 3.259 3.273 3.259 3.273 7,104 +0.01(+0.22%)
Oct 03, 2002 3.266 3.266 3.266 3.266 4,830 +0.01(+0.32%)
Oct 02, 2002 3.255 3.255 3.255 3.255 9,945 -0.01(-0.32%)
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.