Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.54 -0.12 (-0.32%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 19.39 19.43 19.16 19.33 29,832 +0.14(+0.75%)
Jul 30, 2009 19.13 19.35 19.13 19.19 44,708 +0.34(+1.83%)
Jul 29, 2009 18.88 18.89 18.64 18.84 40,653 -0.27(-1.44%)
Jul 28, 2009 19.07 19.26 18.93 19.12 26,598 -0.12(-0.64%)
Jul 27, 2009 19.12 19.31 19.07 19.24 57,004 +0.19(+1.02%)
Jul 24, 2009 19.03 19.04 18.87 19.04 2,543 -0.10(-0.53%)
Jul 23, 2009 18.76 19.22 18.76 19.15 72,071 +0.57(+3.05%)
Jul 22, 2009 18.54 18.73 18.42 18.58 71,946 -0.02(-0.09%)
Jul 21, 2009 18.71 18.71 18.34 18.60 29,894 -0.02(-0.10%)
Jul 20, 2009 18.55 18.67 18.47 18.62 88,115 +0.57(+3.14%)
Jul 17, 2009 18.00 18.14 17.98 18.05 22,290 +0.20(+1.12%)
Jul 16, 2009 17.86 18.06 17.65 17.85 167,592 -0.05(-0.29%)
Jul 15, 2009 17.42 17.90 17.42 17.90 184,488 +1.02(+6.07%)
Jul 14, 2009 16.95 17.16 16.64 16.88 206,818 -0.03(-0.18%)
Jul 13, 2009 16.59 16.92 16.59 16.91 22,639 +0.16(+0.94%)
Jul 10, 2009 16.71 16.79 16.60 16.75 77,055 -0.17(-0.98%)
Jul 09, 2009 16.93 17.04 16.82 16.92 46,566 +0.40(+2.41%)
Jul 08, 2009 16.85 17.01 16.35 16.52 95,785 -0.40(-2.35%)
Jul 07, 2009 17.34 17.34 16.92 16.92 17,825 -0.46(-2.67%)
Jul 06, 2009 17.13 17.38 17.01 17.38 26,149 -0.10(-0.58%)
Jul 02, 2009 17.43 17.54 17.39 17.48 19,826 -0.38(-2.11%)
Jul 01, 2009 17.91 18.06 17.83 17.86 22,548 +0.25(+1.40%)
Jun 30, 2009 17.87 18.16 17.55 17.61 154,273 -0.23(-1.26%)
Jun 29, 2009 17.68 18.50 17.68 17.84 113,571 +0.18(+1.04%)
Jun 26, 2009 17.60 17.67 17.56 17.65 21,412 +0.10(+0.54%)
Jun 25, 2009 17.36 17.56 17.36 17.56 18,306 +0.55(+3.24%)
Jun 24, 2009 16.85 17.29 16.85 17.01 33,142 +0.32(+1.93%)
Jun 23, 2009 16.68 16.71 16.54 16.69 32,966 +0.06(+0.36%)
Jun 22, 2009 17.95 17.95 16.54 16.63 61,008 -0.66(-3.81%)
Jun 19, 2009 17.33 17.38 17.21 17.29 49,090 +0.04(+0.22%)
Jun 18, 2009 17.08 17.32 17.08 17.25 62,616 -0.04(-0.24%)
Jun 17, 2009 17.19 17.46 17.01 17.29 32,088 -0.12(-0.69%)
Jun 16, 2009 17.44 17.77 17.31 17.41 18,934 -0.23(-1.32%)
Jun 15, 2009 18.58 18.58 17.47 17.64 69,149 -0.68(-3.72%)
Jun 12, 2009 18.43 18.43 18.12 18.32 22,253 -0.17(-0.93%)
Jun 11, 2009 18.40 18.66 18.40 18.50 27,896 +0.47(+2.60%)
Jun 10, 2009 18.37 18.44 17.99 18.03 37,337 -0.08(-0.45%)
Jun 09, 2009 18.06 18.51 17.97 18.11 31,380 -0.02(-0.09%)
Jun 08, 2009 17.96 18.13 17.86 18.13 23,873 -0.28(-1.53%)
Jun 05, 2009 18.91 18.91 17.81 18.41 33,233 +0.06(+0.31%)
Jun 04, 2009 18.13 18.35 18.05 18.35 36,297 +0.40(+2.25%)
Jun 03, 2009 18.50 18.50 17.80 17.95 45,913 -0.73(-3.90%)
Jun 02, 2009 18.68 18.76 18.43 18.68 38,183 -0.23(-1.23%)
Jun 01, 2009 18.59 19.91 18.55 18.91 170,874 +0.85(+4.73%)
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.