Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.60 -0.06 (-0.16%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.48 30.18 29.21 30.12 6,696,422 -0.19(-0.64%)
Feb 27, 2020 30.72 30.89 30.31 30.32 2,216,506 -0.72(-2.33%)
Feb 26, 2020 31.20 31.48 31.04 31.04 1,717,790 +0.15(+0.49%)
Feb 25, 2020 31.52 31.56 30.87 30.89 4,083,650 -0.23(-0.74%)
Feb 24, 2020 31.03 31.31 30.97 31.12 1,173,898 -1.12(-3.48%)
Feb 21, 2020 32.28 32.36 32.14 32.24 1,120,773 -0.07(-0.22%)
Feb 20, 2020 32.56 32.58 32.18 32.31 1,356,131 -0.37(-1.13%)
Feb 19, 2020 32.70 32.76 32.67 32.68 1,055,335 +0.18(+0.54%)
Feb 18, 2020 32.40 32.51 32.30 32.51 5,113,301 -0.04(-0.11%)
Feb 14, 2020 32.69 32.72 32.42 32.54 579,370 +0.00(+0.00%)
Feb 13, 2020 32.62 32.72 32.54 32.54 737,905 -0.42(-1.28%)
Feb 12, 2020 32.80 32.98 32.76 32.96 802,082 +0.46(+1.41%)
Feb 11, 2020 32.51 32.68 32.47 32.51 1,585,656 +0.32(+0.99%)
Feb 10, 2020 32.01 32.19 31.99 32.19 964,216 +0.19(+0.58%)
Feb 07, 2020 32.13 32.16 31.94 32.00 771,814 -0.36(-1.12%)
Feb 06, 2020 32.61 32.61 32.36 32.36 1,138,968 -0.01(-0.03%)
Feb 05, 2020 32.73 32.78 32.36 32.37 1,580,484 +0.14(+0.44%)
Feb 04, 2020 32.19 32.36 32.17 32.23 1,329,941 +0.75(+2.38%)
Feb 03, 2020 31.29 31.56 31.29 31.48 1,870,047 +0.26(+0.82%)
Jan 31, 2020 31.40 31.46 31.08 31.23 2,160,966 -0.60(-1.89%)
Jan 30, 2020 31.63 31.88 31.45 31.83 1,078,402 -0.42(-1.31%)
Jan 29, 2020 32.34 32.36 32.16 32.25 706,980 +0.15(+0.47%)
Jan 28, 2020 31.98 32.15 31.84 32.10 668,482 +0.21(+0.66%)
Jan 27, 2020 31.67 32.01 31.53 31.89 1,663,495 -1.03(-3.14%)
Jan 24, 2020 33.19 33.20 32.75 32.92 1,147,747 -0.27(-0.82%)
Jan 23, 2020 32.99 33.23 32.81 33.19 1,753,227 -0.22(-0.66%)
Jan 22, 2020 33.52 33.54 33.37 33.41 1,270,101 +0.19(+0.58%)
Jan 21, 2020 33.38 33.49 33.22 33.22 1,306,849 -0.81(-2.39%)
Jan 17, 2020 34.00 34.06 33.94 34.03 1,297,010 +0.12(+0.36%)
Jan 16, 2020 33.92 33.93 33.80 33.91 944,374 +0.20(+0.60%)
Jan 15, 2020 33.83 33.88 33.69 33.71 2,511,498 -0.22(-0.65%)
Jan 14, 2020 33.93 33.93 33.79 33.93 2,985,276 -0.18(-0.52%)
Jan 13, 2020 33.84 34.12 33.80 34.10 1,419,929 +0.44(+1.31%)
Jan 10, 2020 33.74 33.78 33.60 33.66 1,876,494 +0.10(+0.29%)
Jan 09, 2020 33.60 33.60 33.46 33.56 541,257 +0.26(+0.77%)
Jan 08, 2020 33.15 33.48 33.10 33.31 669,052 +0.12(+0.37%)
Jan 07, 2020 33.18 33.24 33.11 33.18 821,307 -0.04(-0.13%)
Jan 06, 2020 33.05 33.23 33.03 33.23 1,069,031 -0.07(-0.21%)
Jan 03, 2020 33.33 33.48 33.27 33.30 1,966,142 -0.56(-1.64%)
Jan 02, 2020 33.54 33.86 33.53 33.86 2,477,659 +0.69(+2.08%)
Dec 31, 2019 33.10 33.17 33.03 33.17 1,239,775 +0.07(+0.21%)
Dec 30, 2019 33.33 33.33 33.02 33.10 1,382,217 -0.13(-0.40%)
Dec 27, 2019 33.30 33.30 33.15 33.23 1,158,061 +0.06(+0.19%)
Dec 26, 2019 33.05 33.17 33.03 33.17 551,835 +0.20(+0.62%)
Dec 24, 2019 32.93 33.00 32.87 32.96 304,078 +0.04(+0.11%)
Dec 23, 2019 32.91 32.99 32.87 32.93 682,143 +0.01(+0.04%)
Dec 20, 2019 32.87 32.92 32.83 32.92 7,204,929 +0.05(+0.16%)
Dec 19, 2019 32.77 32.90 32.73 32.86 854,240 +0.00(+0.00%)
Dec 18, 2019 32.86 32.88 32.79 32.86 771,614 +0.19(+0.58%)
Dec 17, 2019 32.67 32.73 32.60 32.67 895,648 +0.21(+0.64%)
Dec 16, 2019 32.47 32.55 32.44 32.47 605,791 +0.26(+0.81%)
Dec 13, 2019 32.26 32.47 32.14 32.21 1,695,257 -0.04(-0.13%)
Dec 12, 2019 31.81 32.25 31.76 32.25 1,106,211 +0.48(+1.50%)
Dec 11, 2019 31.57 31.78 31.55 31.77 863,789 +0.37(+1.19%)
Dec 10, 2019 31.35 31.44 31.31 31.40 1,597,451 +0.08(+0.25%)
Dec 09, 2019 31.39 31.48 31.29 31.32 1,169,220 -0.11(-0.36%)
Dec 06, 2019 31.41 31.44 31.34 31.44 725,102 +0.19(+0.61%)
Dec 05, 2019 31.20 31.29 31.14 31.25 450,440 +0.12(+0.39%)
Dec 04, 2019 31.12 31.14 31.06 31.12 334,689 +0.28(+0.90%)
Dec 03, 2019 30.79 30.85 30.65 30.85 608,602 -0.11(-0.36%)
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.