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 (%)
Mar 31, 2016 22.68 22.70 22.51 22.51 781,057 -0.04(-0.18%)
Mar 30, 2016 22.68 22.69 22.55 22.55 8,686 +0.25(+1.13%)
Mar 29, 2016 21.88 22.37 21.88 22.30 12,614 +0.19(+0.86%)
Mar 28, 2016 22.07 22.16 22.07 22.11 13,618 -0.00(-0.02%)
Mar 24, 2016 21.86 22.12 22.12 22.12 17,742 -0.06(-0.26%)
Mar 23, 2016 22.34 22.34 22.10 22.18 23,362 -0.35(-1.53%)
Mar 22, 2016 22.44 22.65 22.43 22.52 37,203 -0.05(-0.24%)
Mar 21, 2016 22.53 22.67 22.49 22.58 135,569 +0.08(+0.35%)
Mar 18, 2016 22.41 22.60 22.35 22.50 25,644 +0.20(+0.89%)
Mar 17, 2016 22.11 22.30 22.11 22.30 12,641 +0.39(+1.80%)
Mar 16, 2016 21.31 21.98 21.30 21.90 69,230 +0.45(+2.11%)
Mar 15, 2016 21.39 21.49 21.30 21.45 15,944 -0.43(-1.96%)
Mar 14, 2016 21.85 21.94 21.85 21.88 41,007 -0.09(-0.39%)
Mar 11, 2016 21.69 21.97 21.69 21.97 34,547 +0.49(+2.30%)
Mar 10, 2016 21.52 21.61 21.29 21.47 13,637 -0.12(-0.57%)
Mar 09, 2016 21.30 21.60 21.30 21.60 1,469,137 +0.23(+1.08%)
Mar 08, 2016 21.39 21.46 21.30 21.37 11,442 -0.28(-1.27%)
Mar 07, 2016 21.37 21.78 21.37 21.64 110,510 -0.02(-0.11%)
Mar 04, 2016 21.50 21.73 21.50 21.67 78,739 +0.41(+1.94%)
Mar 03, 2016 20.97 21.26 20.97 21.25 31,718 +0.20(+0.96%)
Mar 02, 2016 20.88 21.05 20.75 21.05 118,995 +0.31(+1.51%)
Mar 01, 2016 20.50 20.77 20.48 20.74 81,254 +0.62(+3.07%)
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%)
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.