Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

40.21 -0.08 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 20.11 20.28 20.06 20.12 191,639 +0.12(+0.62%)
Feb 26, 2016 20.13 20.14 19.94 20.00 130,023 -0.02(-0.10%)
Feb 25, 2016 19.90 20.02 19.81 20.02 19,811 -0.02(-0.08%)
Feb 24, 2016 19.74 20.06 19.65 20.04 17,640 +0.02(+0.10%)
Feb 23, 2016 20.23 20.23 20.02 20.02 19,366 -0.44(-2.13%)
Feb 22, 2016 20.28 20.46 20.28 20.45 46,734 +0.47(+2.37%)
Feb 19, 2016 19.88 20.02 19.86 19.98 18,975 -0.05(-0.23%)
Feb 18, 2016 20.12 20.16 20.02 20.02 9,581 -0.17(-0.84%)
Feb 17, 2016 19.86 20.19 19.86 20.19 162,392 +0.48(+2.42%)
Feb 16, 2016 19.76 19.79 19.60 19.72 20,241 +0.45(+2.35%)
Feb 12, 2016 19.14 19.26 19.26 19.26 36,700 +0.23(+1.21%)
Feb 11, 2016 18.98 19.06 18.85 19.03 26,281 -0.27(-1.41%)
Feb 10, 2016 19.37 19.53 19.25 19.30 40,157 +0.16(+0.82%)
Feb 09, 2016 19.25 19.25 19.00 19.15 240,320 -0.29(-1.48%)
Feb 08, 2016 19.56 19.56 19.24 19.44 84,902 -0.29(-1.48%)
Feb 05, 2016 19.94 19.94 19.70 19.73 72,052 -0.21(-1.05%)
Feb 04, 2016 19.94 20.11 19.86 19.94 14,451 +0.09(+0.44%)
Feb 03, 2016 19.49 19.89 19.27 19.85 28,548 +0.42(+2.16%)
Feb 02, 2016 19.68 19.68 19.35 19.43 94,904 -0.60(-3.00%)
Feb 01, 2016 19.87 20.03 19.83 20.03 47,662 -0.10(-0.49%)
Jan 29, 2016 20.03 20.13 19.85 20.13 41,938 +0.59(+3.03%)
Jan 28, 2016 19.60 19.61 19.42 19.54 117,044 +0.32(+1.67%)
Jan 27, 2016 19.31 19.49 19.20 19.22 18,112 -0.14(-0.70%)
Jan 26, 2016 19.21 19.41 19.21 19.35 257,761 +0.26(+1.34%)
Jan 25, 2016 19.26 19.28 19.07 19.10 59,185 -0.24(-1.23%)
Jan 22, 2016 19.31 19.41 19.24 19.34 89,853 +0.51(+2.69%)
Jan 21, 2016 18.76 18.99 18.63 18.83 223,150 +0.08(+0.44%)
Jan 20, 2016 18.74 18.86 18.44 18.75 121,761 -0.45(-2.36%)
Jan 19, 2016 19.45 19.45 19.10 19.20 42,239 +0.32(+1.68%)
Jan 15, 2016 19.00 18.88 18.88 18.88 84,825 -0.78(-3.95%)
Jan 14, 2016 19.37 19.79 19.37 19.66 18,024 +0.22(+1.13%)
Jan 13, 2016 19.89 19.89 19.42 19.44 43,673 -0.26(-1.30%)
Jan 12, 2016 19.79 19.86 19.58 19.70 583,621 +0.05(+0.23%)
Jan 11, 2016 19.69 19.69 19.46 19.65 60,648 -0.07(-0.33%)
Jan 08, 2016 20.03 20.03 19.72 19.72 81,697 -0.18(-0.89%)
Jan 07, 2016 20.00 20.21 19.90 19.90 42,521 -0.68(-3.32%)
Jan 06, 2016 20.61 20.68 20.49 20.58 33,769 -0.33(-1.59%)
Jan 05, 2016 20.94 21.00 20.86 20.91 44,449 +0.05(+0.24%)
Jan 04, 2016 20.93 20.98 20.66 20.86 53,014 -0.56(-2.63%)
Dec 31, 2015 21.51 21.43 21.43 21.43 314,266 +0.04(+0.17%)
Dec 30, 2015 21.53 21.58 21.39 21.39 182,446 -0.35(-1.62%)
Dec 29, 2015 21.94 21.94 21.71 21.74 111,213 +0.03(+0.14%)
Dec 28, 2015 21.70 21.78 21.66 21.71 155,458 -0.16(-0.73%)
Dec 24, 2015 21.85 21.87 21.87 21.87 114,234 +0.00(+0.02%)
Dec 23, 2015 21.86 21.94 21.76 21.87 150,011 +0.30(+1.39%)
Dec 22, 2015 21.46 21.63 21.44 21.57 111,120 +0.14(+0.63%)
Dec 21, 2015 21.36 21.53 21.32 21.43 81,993 +0.11(+0.50%)
Dec 18, 2015 21.43 21.43 21.30 21.32 112,795 -0.24(-1.12%)
Dec 17, 2015 21.88 21.88 21.57 21.57 66,426 -0.23(-1.05%)
Dec 16, 2015 21.52 21.80 21.49 21.80 32,030 +0.41(+1.89%)
Dec 15, 2015 21.36 21.48 21.36 21.39 49,049 +0.35(+1.65%)
Dec 14, 2015 20.86 21.04 20.81 21.04 75,176 +0.29(+1.38%)
Dec 11, 2015 21.01 21.01 20.75 20.76 54,214 -0.61(-2.87%)
Dec 10, 2015 21.57 21.60 21.35 21.37 282,583 -0.20(-0.91%)
Dec 09, 2015 21.81 21.90 21.57 21.57 1,637,848 -0.25(-1.14%)
Dec 08, 2015 21.62 21.81 21.62 21.81 174,693 -0.27(-1.22%)
Dec 07, 2015 22.17 22.17 22.01 22.08 26,790 -0.25(-1.10%)
Dec 04, 2015 22.08 22.40 22.08 22.33 24,360 +0.07(+0.33%)
Dec 03, 2015 22.41 22.52 22.16 22.26 48,160 -0.09(-0.38%)
Dec 02, 2015 22.48 22.48 22.28 22.34 53,624 -0.13(-0.60%)
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.