Skip to main content

EM Fossil Fuel Reserves MSCI ETF SPDR (NY: EEMX )

32.61 +0.29 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2018 29.23 29.23 29.23 496 -0.35(-1.20%)
May 25, 2018 29.58 29.58 29.58 0 -0.03(-0.10%)
May 24, 2018 29.61 29.61 29.61 29.61 370 -0.14(-0.48%)
May 23, 2018 29.50 29.75 29.50 29.75 2,887 +0.05(+0.18%)
May 22, 2018 29.83 30.33 29.70 29.70 9,951 +0.08(+0.28%)
May 21, 2018 29.64 29.64 29.55 29.62 3,134 +0.10(+0.33%)
May 18, 2018 29.48 29.52 29.43 29.52 2,631 -0.71(-2.35%)
May 17, 2018 29.77 30.23 29.64 30.23 6,465 +0.01(+0.05%)
May 16, 2018 30.24 30.47 30.08 30.22 5,429 -0.31(-1.01%)
May 14, 2018 30.53 30.53 30.53 838 +0.15(+0.49%)
May 11, 2018 30.42 30.42 30.38 30.38 1,744 -0.14(-0.46%)
May 10, 2018 30.97 30.97 30.52 30.52 1,186 +0.58(+1.93%)
May 09, 2018 29.89 29.94 29.89 29.94 1,170 +0.08(+0.26%)
May 08, 2018 30.19 30.19 29.71 29.86 3,141 -0.05(-0.16%)
May 04, 2018 29.91 29.91 29.91 422 +0.15(+0.51%)
May 03, 2018 29.72 29.80 29.46 29.76 8,410 -0.13(-0.44%)
May 02, 2018 29.89 29.89 29.89 29.89 514 -0.20(-0.67%)
May 01, 2018 29.90 30.12 29.86 30.09 3,685 -0.10(-0.32%)
Apr 30, 2018 30.45 30.51 30.19 30.19 26,486 -0.23(-0.76%)
Apr 27, 2018 30.31 30.43 30.24 30.42 4,606 +0.44(+1.46%)
Apr 26, 2018 30.03 30.03 29.98 29.98 1,273 +0.21(+0.72%)
Apr 25, 2018 29.77 29.77 29.77 29.77 731 -0.21(-0.70%)
Apr 24, 2018 30.62 30.62 29.89 29.98 9,123 -0.14(-0.46%)
Apr 23, 2018 30.22 30.28 30.12 30.12 4,039 -0.22(-0.74%)
Apr 20, 2018 30.62 30.62 30.23 30.34 4,700 -0.36(-1.17%)
Apr 19, 2018 30.97 30.97 30.67 30.70 14,608 -0.28(-0.90%)
Apr 18, 2018 30.83 30.98 30.83 30.98 5,356 +0.22(+0.72%)
Apr 17, 2018 30.68 30.76 30.68 30.76 4,453 +0.15(+0.47%)
Apr 16, 2018 30.77 30.77 30.42 30.61 20,876 -0.39(-1.27%)
Apr 12, 2018 31.00 31.00 31.00 898 +0.07(+0.23%)
Apr 11, 2018 30.79 31.00 30.79 30.93 27,359 +0.31(+1.02%)
Apr 10, 2018 30.48 30.62 30.48 30.62 919 +0.34(+1.11%)
Apr 09, 2018 30.28 30.28 30.28 30.28 646 +0.01(+0.03%)
Apr 06, 2018 31.25 31.25 30.26 30.27 21,759 -0.31(-1.01%)
Apr 04, 2018 30.58 30.58 30.58 564 +0.36(+1.18%)
Apr 02, 2018 30.23 30.23 30.23 9 -0.86(-2.77%)
Mar 26, 2018 31.09 31.09 31.09 0 +0.42(+1.38%)
Mar 23, 2018 31.17 31.17 30.66 30.66 2,251 -0.48(-1.55%)
Mar 22, 2018 31.39 31.39 31.14 31.14 1,611 -0.58(-1.84%)
Mar 20, 2018 31.73 31.73 31.73 347 -0.02(-0.06%)
Mar 16, 2018 31.75 31.75 31.75 20 -0.07(-0.22%)
Mar 15, 2018 31.87 31.99 31.76 31.82 2,590 -0.04(-0.14%)
Mar 14, 2018 31.88 31.88 31.81 31.86 2,443 -0.31(-0.95%)
Mar 09, 2018 32.17 32.17 32.17 1,417 +0.80(+2.54%)
Mar 08, 2018 31.25 31.37 31.25 31.37 1,108 -0.18(-0.55%)
Mar 07, 2018 31.48 31.69 31.48 31.55 12,408 +0.25(+0.80%)
Mar 06, 2018 31.26 31.30 31.17 31.30 14,891 +0.28(+0.89%)
Mar 05, 2018 31.02 31.02 31.02 31.02 726 +0.07(+0.24%)
Mar 02, 2018 31.01 31.01 30.95 30.95 852 -0.15(-0.48%)
Mar 01, 2018 31.59 31.59 31.10 31.10 3,278 -0.09(-0.29%)
Feb 28, 2018 31.32 31.33 31.19 31.19 6,398 -0.57(-1.80%)
Feb 27, 2018 31.94 31.95 31.76 31.76 3,874 -0.17(-0.55%)
Feb 26, 2018 31.94 31.94 31.94 31.94 1,282 -0.01(-0.03%)
Feb 23, 2018 31.76 31.95 31.76 31.95 2,375 +0.29(+0.91%)
Feb 22, 2018 31.60 31.66 31.60 31.66 1,191 +0.18(+0.56%)
Feb 21, 2018 31.77 31.96 31.48 31.48 4,028 +0.24(+0.77%)
Feb 20, 2018 30.96 31.24 30.96 31.24 3,239 -0.63(-1.98%)
Feb 16, 2018 31.87 31.87 31.87 0 -0.02(-0.05%)
Feb 15, 2018 31.83 32.24 31.51 31.89 10,943 +0.81(+2.59%)
Feb 14, 2018 30.93 31.11 30.33 31.08 4,652 +0.46(+1.51%)
Feb 13, 2018 30.51 30.63 30.49 30.62 3,582 +0.00(+0.00%)
Feb 12, 2018 30.62 30.62 30.62 30.62 4,284 +0.37(+1.23%)
Feb 09, 2018 30.60 30.62 29.68 30.25 20,931 +0.18(+0.61%)
Feb 08, 2018 30.01 30.56 29.98 30.06 61,459 -0.64(-2.09%)
Feb 07, 2018 31.41 30.71 30.71 7,048 -0.70(-2.23%)
Feb 06, 2018 30.97 31.41 30.97 31.41 9,967 +0.31(+0.98%)
Feb 05, 2018 31.73 31.82 31.10 31.10 8,136 -0.92(-2.87%)
Feb 02, 2018 32.41 32.47 32.02 32.02 6,780 -0.84(-2.57%)
Feb 01, 2018 32.82 33.21 32.82 32.86 26,788 -0.05(-0.15%)
Jan 31, 2018 33.18 33.18 32.91 32.91 1,943 -0.13(-0.38%)
Jan 30, 2018 32.73 33.04 33.05 33.04 4,025 -0.01(-0.03%)
Jan 29, 2018 33.31 33.31 33.00 33.05 4,030 -0.55(-1.63%)
Jan 26, 2018 33.38 33.59 33.35 33.59 3,785 +0.31(+0.95%)
Jan 25, 2018 32.87 33.58 32.87 33.28 6,289 +0.08(+0.23%)
Jan 24, 2018 33.10 33.24 33.07 33.20 4,585 +0.47(+1.45%)
Jan 23, 2018 32.62 32.73 32.62 32.73 3,138 +0.04(+0.11%)
Jan 22, 2018 32.24 32.69 32.24 32.69 2,921 +0.44(+1.36%)
Jan 19, 2018 32.30 32.35 32.26 32.26 4,336 -0.05(-0.15%)
Jan 18, 2018 32.11 32.30 32.11 32.30 729 +0.12(+0.37%)
Jan 17, 2018 32.03 32.26 31.98 32.19 1,517 +0.28(+0.86%)
Jan 16, 2018 31.95 31.95 31.83 31.91 4,976 +0.36(+1.15%)
Jan 12, 2018 31.55 31.55 31.55 0 +0.14(+0.45%)
Jan 11, 2018 31.48 31.48 31.41 31.41 3,479 -0.13(-0.42%)
Jan 10, 2018 31.59 31.61 31.54 31.54 2,992 -0.06(-0.20%)
Jan 09, 2018 31.94 32.02 31.54 31.60 11,064 -0.17(-0.55%)
Jan 08, 2018 31.85 31.85 31.63 31.78 3,442 +0.28(+0.90%)
Jan 05, 2018 31.60 31.60 31.49 31.49 6,657 +0.17(+0.55%)
Jan 04, 2018 31.30 31.32 31.11 31.32 2,048 +0.03(+0.11%)
Jan 03, 2018 31.21 31.29 31.21 31.29 3,328 +0.24(+0.79%)
Jan 02, 2018 30.89 31.05 30.89 31.05 1,892 +0.51(+1.68%)
Dec 29, 2017 30.53 30.53 30.53 0 +0.09(+0.30%)
Dec 28, 2017 34.05 31.63 30.32 30.44 2,491 +0.44(+1.47%)
Dec 27, 2017 30.00 30.00 30.00 30.00 381 -0.08(-0.26%)
Dec 26, 2017 29.98 30.08 29.77 30.08 4,901 +0.06(+0.19%)
Dec 22, 2017 29.87 30.02 29.87 30.02 946 +0.02(+0.07%)
Dec 21, 2017 30.00 30.00 30.00 30.00 3,038 +0.36(+1.23%)
Dec 20, 2017 30.09 30.09 29.61 29.64 12,413 +0.17(+0.58%)
Dec 19, 2017 29.54 29.54 29.31 29.47 8,003 -0.00(-0.01%)
Dec 14, 2017 29.47 29.47 29.47 99 -0.23(-0.77%)
Dec 13, 2017 29.68 29.88 29.68 29.70 16,033 +0.36(+1.23%)
Dec 12, 2017 29.40 29.44 29.34 29.34 3,694 +0.03(+0.09%)
Dec 11, 2017 29.28 29.79 29.28 29.31 14,885 +0.54(+1.88%)
Dec 07, 2017 28.77 28.77 28.77 461 +0.02(+0.06%)
Dec 06, 2017 28.81 28.81 28.71 28.75 10,676 -0.48(-1.64%)
Dec 05, 2017 29.43 29.48 29.22 29.23 4,883 -0.06(-0.19%)
Dec 04, 2017 29.36 29.36 29.21 29.29 5,906 -0.03(-0.10%)
Dec 01, 2017 29.58 29.68 29.32 29.32 13,488 -0.05(-0.16%)
Nov 30, 2017 29.33 29.37 29.26 29.37 2,322 -0.39(-1.30%)
Nov 29, 2017 29.86 29.86 29.71 29.75 8,919 -0.27(-0.89%)
Nov 28, 2017 30.07 30.07 29.96 30.02 2,191 +0.23(+0.76%)
Nov 27, 2017 30.03 30.03 29.80 29.80 8,656 -0.60(-1.98%)
Nov 22, 2017 30.40 30.40 30.40 23 +0.17(+0.57%)
Nov 21, 2017 30.08 30.23 30.08 30.23 2,719 +0.34(+1.14%)
Nov 20, 2017 29.88 29.88 29.81 29.88 2,087 +0.13(+0.44%)
Nov 17, 2017 29.61 29.75 29.61 29.75 2,461 +0.10(+0.32%)
Nov 16, 2017 29.65 29.66 29.65 29.66 690 -0.01(-0.03%)
Nov 10, 2017 29.67 29.67 29.67 170 +0.18(+0.62%)
Nov 09, 2017 29.49 29.49 29.49 29.49 487 -0.25(-0.85%)
Nov 08, 2017 29.75 29.80 29.74 29.74 1,292 +0.01(+0.03%)
Nov 07, 2017 29.59 29.80 29.59 29.73 5,820 -0.10(-0.33%)
Nov 06, 2017 29.59 29.96 29.59 29.83 7,630 +0.23(+0.79%)
Nov 03, 2017 29.50 29.59 29.39 29.59 2,923 +0.09(+0.29%)
Nov 02, 2017 29.51 29.51 29.51 29.51 725 -0.16(-0.53%)
Nov 01, 2017 29.67 29.67 29.67 29.67 676 +0.27(+0.91%)
Oct 31, 2017 29.40 29.40 29.40 29.40 1,057 +0.18(+0.62%)
Oct 30, 2017 29.06 29.39 29.06 29.22 14,213 +0.11(+0.37%)
Oct 27, 2017 29.11 29.11 29.11 29.11 487 -0.00(-0.01%)
Oct 26, 2017 29.09 29.12 29.04 29.11 8,866 -0.06(-0.20%)
Oct 25, 2017 29.17 29.17 29.17 29.17 1,078 -0.36(-1.20%)
Oct 24, 2017 29.39 29.55 29.39 29.52 5,548 +0.15(+0.50%)
Oct 23, 2017 29.34 29.45 29.34 29.38 8,443 -0.07(-0.24%)
Oct 20, 2017 29.41 29.62 29.41 29.45 3,301 +0.15(+0.52%)
Oct 19, 2017 29.37 29.37 29.29 29.30 1,918 -0.48(-1.61%)
Oct 18, 2017 29.57 29.89 29.56 29.78 42,987 +0.23(+0.78%)
Oct 17, 2017 29.51 29.56 29.51 29.55 3,114 -0.13(-0.42%)
Oct 16, 2017 29.59 29.71 29.59 29.67 6,815 -0.45(-1.50%)
Oct 13, 2017 29.49 30.12 29.48 30.12 10,500 +0.52(+1.76%)
Oct 12, 2017 29.37 29.76 29.37 29.60 5,816 +0.39(+1.33%)
Oct 11, 2017 29.23 29.23 28.99 29.21 4,848 +0.19(+0.67%)
Oct 10, 2017 28.96 29.02 28.96 29.02 967 -0.28(-0.95%)
Oct 09, 2017 28.97 29.33 28.94 29.30 5,084 +0.43(+1.49%)
Oct 06, 2017 28.86 28.87 28.81 28.87 1,265 -0.16(-0.57%)
Oct 05, 2017 29.03 29.03 29.03 29.03 845 +0.19(+0.66%)
Oct 04, 2017 28.87 28.88 28.66 28.84 5,527 -0.03(-0.12%)
Oct 03, 2017 28.93 28.93 28.87 28.87 10,602 -0.19(-0.67%)
Oct 02, 2017 28.69 29.11 28.69 29.07 10,434 +0.68(+2.39%)
Sep 28, 2017 28.39 16 -0.17(-0.61%)
Sep 26, 2017 28.56 263 -0.15(-0.52%)
Sep 25, 2017 28.74 28.80 28.70 28.71 5,072 -0.29(-1.02%)
Sep 22, 2017 29.01 29.01 29.01 29.01 270 -0.20(-0.70%)
Sep 20, 2017 29.21 11 +0.09(+0.30%)
Sep 18, 2017 29.13 80 +0.16(+0.55%)
Sep 15, 2017 28.97 28.97 28.97 28.97 494 -0.20(-0.70%)
Sep 14, 2017 28.80 29.88 28.80 29.17 1,891 +0.18(+0.64%)
Sep 13, 2017 29.13 29.14 28.98 28.98 2,498 +0.27(+0.95%)
Sep 08, 2017 28.71 251 -0.19(-0.67%)
Sep 07, 2017 28.73 28.97 28.71 28.90 8,910 +0.46(+1.61%)
Sep 05, 2017 28.45 174 -0.26(-0.90%)
Aug 30, 2017 28.71 58 -0.13(-0.46%)
Aug 29, 2017 28.77 28.84 28.77 28.84 782 +0.40(+1.40%)
Aug 22, 2017 28.44 277 +0.29(+1.04%)
Aug 21, 2017 28.01 28.36 28.01 28.15 1,313 +0.01(+0.05%)
Aug 18, 2017 28.22 28.29 28.13 28.13 3,854 -0.12(-0.44%)
Aug 16, 2017 28.26 211 +0.20(+0.72%)
Aug 15, 2017 27.98 28.07 27.98 28.06 3,015 +0.21(+0.75%)
Aug 14, 2017 27.89 27.89 27.85 27.85 957 +0.09(+0.33%)
Aug 11, 2017 27.45 27.76 27.45 27.76 8,015 +0.26(+0.93%)
Aug 10, 2017 27.83 28.06 27.50 27.50 2,207 -0.61(-2.18%)
Aug 09, 2017 27.98 28.26 27.98 28.11 4,953 -0.55(-1.92%)
Aug 08, 2017 28.19 28.77 28.19 28.66 2,494 +0.50(+1.78%)
Aug 07, 2017 28.10 28.16 28.10 28.16 875 +0.03(+0.12%)
Aug 04, 2017 28.07 28.14 28.07 28.13 11,094 +0.18(+0.63%)
Aug 03, 2017 28.08 28.21 27.95 27.95 6,576 -0.39(-1.38%)
Aug 02, 2017 28.25 28.46 28.25 28.34 28,956 +0.06(+0.23%)
Aug 01, 2017 28.08 28.28 28.08 28.28 698 +0.21(+0.77%)
Jul 31, 2017 28.04 28.06 28.03 28.06 8,577 +0.20(+0.71%)
Jul 28, 2017 27.86 27.86 27.86 27.86 465 -0.17(-0.61%)
Jul 27, 2017 28.33 28.33 28.04 28.04 4,601 -0.40(-1.42%)
Jul 26, 2017 28.44 28.44 28.44 28.44 419 +0.50(+1.80%)
Jul 25, 2017 27.85 27.94 27.85 27.94 1,602 +0.03(+0.09%)
Jul 21, 2017 27.91 69 -0.04(-0.14%)
Jul 19, 2017 27.95 27 +0.35(+1.26%)
Jul 18, 2017 27.60 27.60 27.60 27.60 582 -0.09(-0.34%)
Jul 17, 2017 27.48 27.70 27.48 27.70 3,032 +0.19(+0.69%)
Jul 14, 2017 27.56 27.95 27.51 27.51 9,268 +0.27(+1.01%)
Jul 13, 2017 27.27 27.27 27.23 27.23 3,544 +0.35(+1.29%)
Jul 11, 2017 26.88 4 +0.30(+1.15%)
Jul 10, 2017 26.61 26.81 26.58 26.58 7,962 +0.12(+0.44%)
Jul 07, 2017 26.36 26.49 26.36 26.46 1,201 -0.10(-0.39%)
Jul 05, 2017 26.57 423 -0.07(-0.27%)
Jul 03, 2017 26.92 26.92 26.64 26.64 1,830 +0.03(+0.11%)
Jun 30, 2017 26.81 26.91 26.57 26.61 4,091 +0.30(+1.13%)
Jun 29, 2017 26.64 26.88 26.31 26.31 4,790 -0.33(-1.24%)
Jun 27, 2017 26.64 76 -0.07(-0.27%)
Jun 26, 2017 26.79 26.79 26.71 26.71 1,704 +0.13(+0.48%)
Jun 23, 2017 26.54 26.59 26.54 26.59 929 +0.09(+0.32%)
Jun 22, 2017 26.50 26.50 26.50 26.50 358 +0.19(+0.72%)
Jun 21, 2017 26.39 26.39 26.31 26.31 714 -0.01(-0.05%)
Jun 20, 2017 26.33 26.33 26.33 26.33 477 +0.25(+0.95%)
Jun 16, 2017 26.08 246 -0.00(-0.01%)
Jun 15, 2017 26.08 26.08 26.08 26.08 423 -0.28(-1.08%)
Jun 14, 2017 26.37 26.37 26.37 26.37 698 +0.13(+0.50%)
Jun 12, 2017 26.23 261 -0.11(-0.41%)
Jun 09, 2017 26.60 26.81 26.34 26.34 9,930 -0.14(-0.55%)
Jun 07, 2017 26.49 116 -0.13(-0.47%)
Jun 06, 2017 26.72 26.74 26.58 26.61 1,916 +0.07(+0.26%)
Jun 05, 2017 26.54 26.54 26.54 26.54 2,573 -0.21(-0.80%)
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.