Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.52 -0.14 (-0.37%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 25.82 25.82 25.68 25.68 5,865 -0.34(-1.30%)
May 29, 2014 26.01 26.03 25.92 26.02 10,766 +0.04(+0.14%)
May 28, 2014 25.98 25.99 25.88 25.98 14,207 +0.18(+0.68%)
May 27, 2014 26.01 26.01 25.78 25.81 39,345 -0.25(-0.97%)
May 23, 2014 26.10 26.06 26.06 26.06 4,362 +0.07(+0.26%)
May 22, 2014 25.96 26.05 25.96 25.99 13,727 +0.10(+0.38%)
May 21, 2014 25.75 25.89 25.75 25.89 27,794 +0.23(+0.88%)
May 20, 2014 25.71 25.82 25.60 25.67 17,917 -0.18(-0.71%)
May 19, 2014 25.72 25.89 25.72 25.85 15,044 +0.02(+0.06%)
May 16, 2014 25.67 25.84 25.67 25.84 12,152 +0.28(+1.12%)
May 15, 2014 25.73 25.73 25.45 25.55 10,486 -0.18(-0.69%)
May 14, 2014 25.71 25.82 25.71 25.73 8,580 +0.14(+0.54%)
May 13, 2014 25.58 25.67 25.56 25.59 24,609 +0.05(+0.21%)
May 12, 2014 25.47 25.54 25.41 25.54 34,396 +0.34(+1.34%)
May 09, 2014 25.17 25.24 25.17 25.20 9,555 +0.02(+0.09%)
May 08, 2014 25.28 25.31 25.18 25.18 5,524 -0.05(-0.19%)
May 07, 2014 24.99 25.23 24.99 25.22 12,098 +0.07(+0.29%)
May 06, 2014 24.98 25.20 24.98 25.15 14,646 +0.14(+0.58%)
May 05, 2014 25.09 25.09 24.94 25.00 8,159 -0.16(-0.62%)
May 02, 2014 24.84 25.18 24.84 25.16 5,988 +0.22(+0.90%)
May 01, 2014 24.93 25.07 24.89 24.94 11,215 +0.06(+0.26%)
Apr 30, 2014 24.75 24.95 24.75 24.87 11,061 -0.25(-0.98%)
Apr 29, 2014 25.05 25.12 25.01 25.12 8,685 +0.31(+1.26%)
Apr 28, 2014 24.75 24.81 24.68 24.81 10,214 +0.11(+0.46%)
Apr 25, 2014 24.81 24.82 24.64 24.69 13,861 -0.31(-1.25%)
Apr 24, 2014 24.99 25.07 24.93 25.00 45,853 -0.04(-0.16%)
Apr 23, 2014 25.14 25.14 24.94 25.04 39,102 -0.12(-0.46%)
Apr 22, 2014 25.28 25.28 25.13 25.16 34,008 -0.11(-0.43%)
Apr 21, 2014 25.23 25.28 25.07 25.27 12,226 -0.12(-0.46%)
Apr 17, 2014 25.20 25.39 25.39 25.39 12,316 +0.24(+0.95%)
Apr 16, 2014 24.91 25.15 24.91 25.15 55,028 +0.22(+0.89%)
Apr 15, 2014 24.98 24.99 24.58 24.93 155,110 -0.17(-0.68%)
Apr 14, 2014 25.14 25.23 25.07 25.10 122,009 -0.05(-0.20%)
Apr 11, 2014 25.05 25.15 24.93 25.15 87,749 -0.09(-0.37%)
Apr 10, 2014 25.42 25.53 25.16 25.24 435,653 -0.11(-0.45%)
Apr 09, 2014 25.17 25.46 25.14 25.36 126,538 +0.19(+0.75%)
Apr 08, 2014 25.16 25.36 25.14 25.17 31,771 +0.31(+1.23%)
Apr 07, 2014 24.83 24.99 24.80 24.86 12,983 +0.00(+0.02%)
Apr 04, 2014 25.14 25.26 24.76 24.86 25,738 +0.01(+0.02%)
Apr 03, 2014 24.75 24.85 24.71 24.85 17,140 -0.19(-0.77%)
Apr 02, 2014 24.90 25.05 24.90 25.04 82,443 +0.14(+0.56%)
Apr 01, 2014 24.83 24.95 24.83 24.90 48,303 +0.21(+0.84%)
Mar 31, 2014 24.73 24.73 24.56 24.70 17,658 +0.22(+0.89%)
Mar 28, 2014 24.57 24.63 24.45 24.48 16,013 +0.17(+0.71%)
Mar 27, 2014 24.05 24.33 24.05 24.31 6,704 +0.28(+1.18%)
Mar 26, 2014 24.16 24.32 24.02 24.02 19,608 -0.05(-0.19%)
Mar 25, 2014 23.82 24.16 23.81 24.07 29,336 +0.21(+0.90%)
Mar 24, 2014 23.73 23.89 23.68 23.85 10,332 +0.19(+0.79%)
Mar 21, 2014 23.64 23.86 23.64 23.67 5,401 +0.11(+0.48%)
Mar 20, 2014 23.31 23.59 23.26 23.55 26,408 +0.02(+0.09%)
Mar 19, 2014 23.66 23.86 23.53 23.53 29,795 -0.39(-1.63%)
Mar 18, 2014 23.77 23.94 23.74 23.92 18,890 +0.35(+1.47%)
Mar 17, 2014 23.46 23.60 23.31 23.58 10,920 +0.20(+0.86%)
Mar 14, 2014 23.36 23.40 23.35 23.38 4,490 +0.11(+0.47%)
Mar 13, 2014 23.52 23.52 23.19 23.27 44,252 -0.39(-1.66%)
Mar 12, 2014 23.52 23.66 23.43 23.66 29,767 +0.12(+0.49%)
Mar 11, 2014 23.82 23.93 23.51 23.54 98,870 -0.23(-0.95%)
Mar 10, 2014 23.78 23.78 23.62 23.77 21,402 -0.21(-0.86%)
Mar 07, 2014 24.16 24.21 23.84 23.98 18,351 -0.19(-0.79%)
Mar 06, 2014 24.08 24.54 24.03 24.17 10,068 +0.25(+1.03%)
Mar 05, 2014 23.92 23.92 23.47 23.92 8,685 -0.00(-0.02%)
Mar 04, 2014 23.87 23.94 23.80 23.93 45,783 +0.29(+1.22%)
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.