Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.10	18.20	17.92	18.05	17,794	+0.20(+1.11%)
May 28, 2009	17.62	17.86	17.34	17.86	25,373	+0.61(+3.55%)
May 27, 2009	17.50	17.62	17.24	17.24	25,035	-0.02(-0.09%)
May 26, 2009	16.92	17.30	16.92	17.26	7,263	+0.21(+1.21%)
May 22, 2009	17.20	17.21	17.05	17.05	27,681	+0.09(+0.52%)
May 21, 2009	17.42	17.42	16.79	16.97	13,944	-0.23(-1.35%)
May 20, 2009	17.59	17.75	17.19	17.20	42,386	+0.08(+0.46%)
May 19, 2009	17.11	17.32	17.08	17.12	104,398	+0.17(+1.02%)
May 18, 2009	16.62	16.95	16.62	16.95	29,016	+0.90(+5.59%)
May 15, 2009	16.09	16.24	15.97	16.05	23,372	-0.04(-0.22%)
May 14, 2009	16.04	16.10	15.84	16.09	7,328	+0.15(+0.97%)
May 13, 2009	16.11	16.18	15.86	15.93	39,633	-0.49(-2.98%)
May 12, 2009	16.60	16.70	16.29	16.42	12,003	-0.16(-0.96%)
May 11, 2009	16.83	17.37	16.31	16.58	78,567	-0.37(-2.20%)
May 08, 2009	16.68	16.95	16.66	16.95	17,814	+0.54(+3.30%)
May 07, 2009	16.96	16.96	16.22	16.41	38,865	-0.34(-2.02%)
May 06, 2009	16.96	16.96	16.49	16.75	29,073	+0.36(+2.19%)
May 05, 2009	16.45	16.45	16.18	16.39	48,959	-0.17(-1.04%)
May 04, 2009	15.76	16.56	15.76	16.56	39,650	+0.99(+6.35%)

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.