Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

41.66 -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 3.555 3.555 3.555 3.555 13,360 +0.01(+0.32%)
May 29, 2003 3.544 3.544 3.544 3.544 2,672 +0.00(+0.00%)
May 28, 2003 3.544 3.544 3.544 3.544 0 +0.00(+0.00%)
May 23, 2003 3.544 3.544 3.544 3.544 0 +0.00(+0.00%)
May 22, 2003 3.544 3.544 3.544 3.544 2,672 +0.00(+0.00%)
May 21, 2003 3.544 3.544 3.544 3.544 0 +0.00(+0.00%)
May 20, 2003 3.544 3.544 3.544 3.544 0 +0.00(+0.00%)
May 19, 2003 3.548 3.548 3.544 3.544 18,437 -0.04(-1.05%)
May 16, 2003 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
May 15, 2003 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
May 14, 2003 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
May 13, 2003 3.544 3.581 3.544 3.581 31,530 +0.04(+1.06%)
May 12, 2003 3.544 3.544 3.544 3.544 6,680 +0.00(+0.00%)
May 09, 2003 3.544 3.544 3.544 3.544 0 +0.00(+0.00%)
May 08, 2003 3.544 3.544 3.544 3.544 0 +0.00(+0.00%)
May 07, 2003 3.548 3.548 3.544 3.544 10,688 +0.00(+0.00%)
May 06, 2003 3.544 3.544 3.544 3.544 0 +0.00(+0.00%)
May 05, 2003 3.544 3.544 3.544 3.544 0 +0.00(+0.00%)
May 02, 2003 3.544 3.544 3.544 3.544 4,008 +0.00(+0.00%)
May 01, 2003 3.544 3.544 3.544 3.544 0 +0.00(+0.00%)
Apr 30, 2003 3.544 3.544 3.544 3.544 0 +0.00(+0.00%)
Apr 29, 2003 3.544 3.544 3.544 3.544 0 +0.00(+0.00%)
Apr 28, 2003 3.544 3.544 3.544 3.544 0 +0.00(+0.00%)
Apr 25, 2003 3.544 3.544 3.544 3.544 0 +0.00(+0.00%)
Apr 24, 2003 3.544 3.544 3.544 3.544 1,336 +0.00(+0.00%)
Apr 23, 2003 3.544 3.544 3.544 3.544 1,603 -0.01(-0.32%)
Apr 21, 2003 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Apr 17, 2003 3.555 3.555 3.555 3.555 5,344 -0.02(-0.52%)
Apr 16, 2003 3.574 3.574 3.574 3.574 534 +0.01(+0.32%)
Apr 15, 2003 3.563 3.563 3.563 3.563 0 +0.00(+0.00%)
Apr 14, 2003 3.563 3.563 3.563 3.563 0 +0.00(+0.00%)
Apr 11, 2003 3.563 3.563 3.563 3.563 0 +0.00(+0.00%)
Apr 10, 2003 3.563 3.563 3.563 3.563 1,336 +0.01(+0.21%)
Apr 09, 2003 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Apr 08, 2003 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Apr 07, 2003 3.555 3.555 3.525 3.555 12,024 +0.00(+0.00%)
Apr 04, 2003 3.555 3.555 3.555 3.555 4,008 +0.03(+0.96%)
Apr 03, 2003 3.522 3.522 3.522 3.522 10,688 -0.04(-1.05%)
Apr 02, 2003 3.559 3.559 3.559 3.559 801 +0.02(+0.63%)
Apr 01, 2003 3.537 3.537 3.537 3.537 0 +0.00(+0.00%)
Mar 31, 2003 3.559 3.559 3.537 3.537 65,466 -0.02(-0.53%)
Mar 28, 2003 3.555 3.555 3.555 3.555 40,081 -0.03(-0.94%)
Mar 27, 2003 3.589 3.589 3.589 3.589 0 +0.00(+0.00%)
Mar 26, 2003 3.589 3.589 3.589 3.589 534 +0.00(+0.00%)
Mar 25, 2003 3.589 3.593 3.589 3.589 8,283 +0.03(+0.95%)
Mar 24, 2003 3.555 3.555 3.555 3.555 1,870 +0.00(+0.00%)
Mar 21, 2003 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Mar 20, 2003 3.559 3.559 3.555 3.555 4,809 -0.02(-0.52%)
Mar 19, 2003 3.548 3.548 3.537 3.574 10,688 +0.02(+0.53%)
Mar 18, 2003 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Mar 17, 2003 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Mar 14, 2003 3.544 3.555 3.522 3.555 21,109 +0.00(+0.11%)
Mar 13, 2003 3.552 3.552 3.552 3.552 534 +0.02(+0.64%)
Mar 12, 2003 3.533 3.533 3.529 3.529 6,947 -0.00(-0.11%)
Mar 11, 2003 3.533 3.533 3.533 3.533 1,068 +0.00(+0.11%)
Mar 10, 2003 3.529 3.529 3.529 3.529 2,672 -0.04(-1.15%)
Mar 07, 2003 3.570 3.570 3.570 3.570 0 +0.00(+0.00%)
Mar 06, 2003 3.540 3.570 3.540 3.570 22,445 +0.05(+1.49%)
Mar 05, 2003 3.518 3.518 3.518 3.518 9,352 -0.00(-0.11%)
Mar 04, 2003 3.537 3.537 3.522 3.522 11,222 -0.01(-0.42%)
Mar 03, 2003 3.537 3.537 3.537 3.537 0 +0.00(+0.00%)
Feb 28, 2003 3.537 3.537 3.537 3.537 0 +0.00(+0.00%)
Feb 27, 2003 3.537 3.537 3.537 3.537 0 +0.00(+0.00%)
Feb 26, 2003 3.537 3.537 3.537 3.537 3,473 -0.03(-0.94%)
Feb 25, 2003 3.570 3.570 3.570 3.570 0 +0.00(+0.00%)
Feb 24, 2003 3.570 3.570 3.570 3.570 0 +0.00(+0.00%)
Feb 21, 2003 3.570 3.570 3.570 3.570 0 +0.00(+0.00%)
Feb 20, 2003 3.570 3.570 3.570 3.570 534 +0.00(+0.00%)
Feb 19, 2003 3.570 3.570 3.570 3.570 0 +0.00(+0.00%)
Feb 18, 2003 3.570 3.570 3.570 3.570 0 +0.00(+0.00%)
Feb 14, 2003 3.570 3.570 3.570 3.570 0 +0.00(+0.00%)
Feb 13, 2003 3.518 3.570 3.518 3.570 13,627 +0.05(+1.49%)
Feb 12, 2003 3.518 3.518 3.518 3.518 10,688 +0.00(+0.00%)
Feb 11, 2003 3.518 3.518 3.518 3.518 0 +0.00(+0.00%)
Feb 10, 2003 3.518 3.518 3.518 3.518 0 +0.00(+0.00%)
Feb 07, 2003 3.518 3.518 3.518 3.518 3,473 +0.00(+0.00%)
Feb 06, 2003 3.518 3.518 3.518 3.518 2,672 -0.02(-0.53%)
Feb 05, 2003 3.537 3.537 3.537 3.537 0 +0.00(+0.00%)
Feb 03, 2003 3.537 3.537 3.537 3.537 13,360 +0.00(+0.00%)
Jan 30, 2003 3.522 3.537 3.522 3.537 1,870 +0.02(+0.53%)
Jan 27, 2003 3.537 3.537 3.499 3.518 10,153 +0.03(+0.75%)
Jan 24, 2003 3.492 3.492 3.492 3.492 9,886 -0.04(-1.27%)
Jan 23, 2003 3.537 3.537 3.537 3.537 801 +0.00(+0.11%)
Jan 22, 2003 3.507 3.533 3.507 3.533 10,153 +0.04(+1.18%)
Jan 21, 2003 3.495 3.507 3.492 3.492 10,688 +0.00(+0.11%)
Jan 17, 2003 3.488 3.488 3.488 3.488 0 +0.00(+0.00%)
Jan 16, 2003 3.499 3.499 3.488 3.488 4,008 -0.02(-0.53%)
Jan 15, 2003 3.507 3.507 3.507 3.507 2,672 -0.05(-1.37%)
Jan 14, 2003 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Jan 13, 2003 3.555 3.555 3.555 3.555 2,672 +0.02(+0.53%)
Jan 10, 2003 3.537 3.537 3.537 3.537 0 +0.00(+0.00%)
Jan 09, 2003 3.537 3.537 3.537 3.537 1,870 +0.00(+0.00%)
Jan 08, 2003 3.555 3.555 3.537 3.537 5,344 +0.00(+0.00%)
Jan 07, 2003 3.537 3.537 3.537 3.537 0 +0.00(+0.00%)
Jan 02, 2003 3.537 3.537 3.537 3.537 0 +0.00(+0.00%)
Dec 31, 2002 3.537 3.537 3.537 3.537 9,085 +0.02(+0.53%)
Dec 30, 2002 3.518 3.518 3.518 3.518 2,137 +0.00(+0.00%)
Dec 27, 2002 3.518 3.518 3.518 3.518 1,336 -0.02(-0.53%)
Dec 26, 2002 3.537 3.537 3.537 3.537 13,360 +0.04(+1.07%)
Dec 24, 2002 3.499 3.499 3.499 3.499 1,068 +0.02(+0.54%)
Dec 23, 2002 3.480 3.533 3.480 3.480 8,016 -0.05(-1.48%)
Dec 20, 2002 3.499 3.533 3.499 3.533 7,481 +0.01(+0.43%)
Dec 19, 2002 3.518 3.518 3.518 3.518 0 +0.00(+0.00%)
Dec 18, 2002 3.518 3.518 3.518 3.518 0 +0.00(+0.00%)
Dec 17, 2002 3.518 3.518 3.518 3.518 0 +0.00(+0.00%)
Dec 16, 2002 3.518 3.518 3.518 3.518 0 +0.00(+0.00%)
Dec 13, 2002 3.518 3.518 3.518 3.518 0 +0.00(+0.00%)
Dec 12, 2002 3.518 3.518 3.518 3.518 13,360 +0.00(+0.11%)
Dec 11, 2002 3.462 3.514 3.462 3.514 9,619 +0.08(+2.29%)
Dec 10, 2002 3.499 3.499 3.436 3.436 24,048 -0.04(-1.29%)
Dec 09, 2002 3.454 3.480 3.454 3.480 10,955 +0.01(+0.22%)
Dec 06, 2002 3.473 3.473 3.473 3.473 0 +0.00(+0.00%)
Dec 05, 2002 3.488 3.488 3.473 3.473 24,850 -0.06(-1.59%)
Dec 04, 2002 3.529 3.529 3.529 3.529 0 +0.00(+0.00%)
Dec 03, 2002 3.529 3.529 3.529 3.529 2,672 +0.05(+1.40%)
Dec 02, 2002 3.488 3.488 3.480 3.480 4,008 -0.03(-0.75%)
Nov 29, 2002 3.499 3.507 3.499 3.507 534 -0.02(-0.64%)
Nov 27, 2002 3.529 3.529 3.529 3.529 0 +0.00(+0.00%)
Nov 26, 2002 3.529 3.529 3.529 3.529 534 +0.05(+1.40%)
Nov 25, 2002 3.488 3.488 3.480 3.480 12,024 -0.04(-1.06%)
Nov 22, 2002 3.518 3.518 3.518 3.518 0 +0.00(+0.00%)
Nov 21, 2002 3.518 3.518 3.518 3.518 8,016 +0.00(+0.00%)
Nov 20, 2002 3.518 3.518 3.518 3.518 534 +0.02(+0.53%)
Nov 19, 2002 3.499 3.499 3.499 3.499 0 +0.00(+0.00%)
Nov 18, 2002 3.499 3.499 3.499 3.499 1,603 -0.03(-0.74%)
Nov 15, 2002 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Nov 14, 2002 3.507 3.525 3.507 3.525 1,068 -0.01(-0.21%)
Nov 13, 2002 3.533 3.533 3.533 3.533 0 +0.00(+0.00%)
Nov 12, 2002 3.533 3.533 3.533 3.533 0 +0.00(+0.00%)
Nov 11, 2002 3.533 3.533 3.533 3.533 0 +0.00(+0.00%)
Nov 08, 2002 3.533 3.533 3.533 3.533 0 +0.00(+0.00%)
Nov 07, 2002 3.533 3.533 3.533 3.533 0 +0.00(+0.00%)
Nov 06, 2002 3.499 3.533 3.499 3.533 6,145 +0.05(+1.51%)
Nov 05, 2002 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Nov 04, 2002 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Nov 01, 2002 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Oct 31, 2002 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Oct 30, 2002 3.462 3.480 3.462 3.480 16,566 +0.02(+0.54%)
Oct 29, 2002 3.462 3.462 3.462 3.462 1,068 -0.02(-0.54%)
Oct 28, 2002 3.480 3.480 3.480 3.480 5,878 +0.02(+0.54%)
Oct 25, 2002 3.462 3.462 3.462 3.462 2,672 +0.01(+0.22%)
Oct 24, 2002 3.454 3.454 3.454 3.454 6,145 -0.01(-0.22%)
Oct 23, 2002 3.462 3.462 3.462 3.462 0 +0.00(+0.00%)
Oct 22, 2002 3.462 3.462 3.462 3.462 0 +0.00(+0.00%)
Oct 21, 2002 3.462 3.462 3.462 3.462 1,336 -0.02(-0.54%)
Oct 18, 2002 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Oct 17, 2002 3.480 3.480 3.480 3.480 2,672 +0.02(+0.54%)
Oct 16, 2002 3.462 3.462 3.462 3.462 0 +0.00(+0.00%)
Oct 15, 2002 3.462 3.462 3.462 3.462 2,672 -0.02(-0.54%)
Oct 14, 2002 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Oct 11, 2002 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Oct 10, 2002 3.480 3.480 3.480 3.480 2,672 +0.00(+0.00%)
Oct 09, 2002 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Oct 08, 2002 3.480 3.480 3.480 3.480 1,336,045 +0.00(+0.00%)
Oct 07, 2002 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Oct 04, 2002 3.465 3.480 3.465 3.480 6,680 +0.01(+0.22%)
Oct 03, 2002 3.473 3.473 3.473 3.473 4,542 +0.01(+0.32%)
Oct 02, 2002 3.462 3.462 3.462 3.462 9,352 -0.01(-0.32%)
Oct 01, 2002 3.477 3.477 3.473 3.473 16,032 +0.00(+0.00%)
Sep 30, 2002 3.473 3.473 3.473 3.473 534 +0.00(+0.00%)
Sep 27, 2002 3.473 3.473 3.473 3.473 534 +0.01(+0.32%)
Sep 26, 2002 3.462 3.462 3.462 3.462 5,878 -0.01(-0.43%)
Sep 25, 2002 3.477 3.477 3.477 3.477 0 +0.00(+0.00%)
Sep 24, 2002 3.477 3.477 3.477 3.477 1,603 +0.06(+1.86%)
Sep 23, 2002 3.413 3.413 3.413 3.413 5,344 -0.03(-0.87%)
Sep 20, 2002 3.447 3.447 3.443 3.443 2,672 +0.01(+0.33%)
Sep 19, 2002 3.443 3.443 3.432 3.432 17,635 -0.06(-1.82%)
Sep 18, 2002 3.443 3.495 3.443 3.495 13,894 -0.01(-0.43%)
Sep 17, 2002 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Sep 16, 2002 3.480 3.510 3.480 3.510 13,360 +0.09(+2.51%)
Sep 13, 2002 3.428 3.428 3.424 3.424 8,016 -0.02(-0.54%)
Sep 12, 2002 3.443 3.443 3.443 3.443 534 -0.04(-1.08%)
Sep 11, 2002 3.480 3.480 3.480 3.480 267 +0.01(+0.22%)
Sep 10, 2002 3.473 3.473 3.473 3.473 0 +0.00(+0.00%)
Sep 09, 2002 3.473 3.473 3.473 3.473 0 +0.00(+0.00%)
Sep 06, 2002 3.473 3.473 3.473 3.473 0 +0.00(+0.00%)
Sep 05, 2002 3.477 3.477 3.473 3.473 3,740 +0.00(+0.00%)
Sep 04, 2002 3.473 3.473 3.473 3.473 2,404 +0.07(+1.98%)
Sep 03, 2002 3.406 3.406 3.406 3.406 15,498 -0.02(-0.55%)
Aug 30, 2002 3.424 3.424 3.424 3.424 0 +0.00(+0.00%)
Aug 29, 2002 3.424 3.424 3.424 3.424 1,870 -0.00(-0.11%)
Aug 28, 2002 3.428 3.428 3.428 3.428 5,344 -0.01(-0.43%)
Aug 27, 2002 3.443 3.443 3.443 3.443 5,344 +0.00(+0.00%)
Aug 26, 2002 3.432 3.443 3.424 3.443 1,282,603 +0.04(+1.10%)
Aug 23, 2002 3.428 3.428 3.406 3.406 10,688 -0.04(-1.09%)
Aug 22, 2002 3.477 3.477 3.406 3.443 37,142 +0.00(+0.00%)
Aug 21, 2002 3.424 3.443 3.424 3.443 5,344 +0.02(+0.55%)
Aug 20, 2002 3.428 3.428 3.424 3.424 16,566 -0.02(-0.65%)
Aug 16, 2002 3.447 3.447 3.447 3.447 0 +0.00(+0.00%)
Aug 15, 2002 3.447 3.447 3.447 3.447 2,672 -0.03(-0.97%)
Aug 14, 2002 3.424 3.518 3.424 3.480 13,360 +0.07(+1.97%)
Aug 13, 2002 3.443 3.480 3.413 3.413 20,040 -0.03(-0.87%)
Aug 12, 2002 3.499 3.499 3.443 3.443 8,283 -0.11(-3.16%)
Aug 07, 2002 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Aug 06, 2002 3.555 3.555 3.555 3.555 8,550 +0.11(+3.15%)
Aug 05, 2002 3.447 3.447 3.447 3.447 0 +0.00(+0.00%)
Aug 02, 2002 3.447 3.447 3.447 3.447 0 +0.00(+0.00%)
Aug 01, 2002 3.447 3.447 3.447 3.447 0 +0.00(+0.00%)
Jul 31, 2002 3.447 3.447 3.447 3.447 0 +0.00(+0.00%)
Jul 30, 2002 3.480 3.480 3.447 3.447 4,809 +0.00(+0.11%)
Jul 29, 2002 3.443 3.443 3.443 3.443 5,344 +0.00(+0.00%)
Jul 26, 2002 3.443 3.443 3.409 3.443 15,765 -0.01(-0.43%)
Jul 25, 2002 3.458 3.458 3.458 3.458 7,749 +0.09(+2.67%)
Jul 24, 2002 3.368 3.368 3.368 3.368 2,672 +0.00(+0.00%)
Jul 23, 2002 3.368 3.368 3.368 3.368 0 +0.00(+0.00%)
Jul 22, 2002 3.372 3.372 3.368 3.368 7,749 +0.00(+0.00%)
Jul 19, 2002 3.368 3.368 3.368 3.368 13,360 -0.07(-2.17%)
Jul 17, 2002 3.443 3.443 3.443 3.443 0 +0.01(+0.22%)
Jul 12, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jul 11, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jul 10, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jul 09, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jul 08, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jul 05, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jul 04, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jul 03, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jul 02, 2002 3.436 3.436 3.436 3.436 8,550 +0.03(+0.88%)
Jul 01, 2002 3.406 3.406 3.406 3.406 0 +0.00(+0.00%)
Jun 28, 2002 3.406 3.406 3.406 3.406 0 +0.00(+0.00%)
Jun 27, 2002 3.406 3.406 3.406 3.406 267 -0.03(-0.87%)
Jun 26, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jun 25, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jun 21, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jun 20, 2002 3.436 3.436 3.436 3.436 2,672 +0.00(+0.00%)
Jun 19, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jun 18, 2002 3.436 3.436 3.436 3.436 0 +0.00(+0.00%)
Jun 17, 2002 3.436 3.436 3.436 3.436 8,016 +0.05(+1.44%)
Jun 14, 2002 3.387 3.387 3.387 3.387 26,988 +0.06(+1.69%)
Jun 12, 2002 3.331 3.331 3.331 3.331 0 +0.00(+0.00%)
Jun 11, 2002 3.331 3.331 3.331 3.331 5,076 +0.00(+0.00%)
Jun 10, 2002 3.331 3.331 3.331 3.331 0 +0.00(+0.00%)
Jun 07, 2002 3.331 3.331 3.331 3.331 0 +0.00(+0.00%)
Jun 06, 2002 3.331 3.331 3.331 3.331 0 +0.00(+0.00%)
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.