Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

41.54 +0.23 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 41.07 41.61 41.03 41.54 1,789,376 +0.23(+0.56%)
Oct 10, 2024 41.29 41.42 41.00 41.31 1,891,410 +0.06(+0.15%)
Oct 09, 2024 40.84 41.42 40.77 41.25 6,766,677 -0.29(-0.70%)
Oct 08, 2024 41.56 41.70 41.26 41.54 2,599,694 -1.28(-2.99%)
Oct 07, 2024 42.66 42.88 42.47 42.82 1,516,178 +0.48(+1.13%)
Oct 04, 2024 42.28 42.36 42.07 42.34 901,540 +0.44(+1.05%)
Oct 03, 2024 41.64 42.05 41.61 41.90 3,389,341 -0.52(-1.23%)
Oct 02, 2024 42.50 42.55 42.09 42.42 2,479,420 +0.75(+1.80%)
Oct 01, 2024 41.47 41.70 41.12 41.67 9,153,263 +0.39(+0.94%)
Sep 30, 2024 41.70 41.76 41.20 41.28 1,791,826 -0.38(-0.91%)
Sep 27, 2024 41.66 41.90 41.61 41.66 2,283,763 -0.02(-0.05%)
Sep 26, 2024 41.72 41.80 41.38 41.68 1,527,683 +1.30(+3.22%)
Sep 25, 2024 40.65 40.66 40.38 40.38 779,330 -0.42(-1.03%)
Sep 24, 2024 40.38 40.85 40.31 40.80 769,692 +1.36(+3.45%)
Sep 23, 2024 39.40 39.55 39.32 39.44 523,071 +0.30(+0.77%)
Sep 20, 2024 39.29 39.29 39.03 39.14 616,751 -0.06(-0.15%)
Sep 19, 2024 39.00 39.25 38.88 39.20 916,956 +0.80(+2.08%)
Sep 18, 2024 38.60 38.83 38.35 38.40 1,117,858 -0.10(-0.26%)
Sep 17, 2024 38.65 38.68 38.42 38.50 780,908 +0.05(+0.13%)
Sep 16, 2024 38.46 38.46 38.30 38.45 711,259 +0.14(+0.37%)
Sep 13, 2024 38.14 38.35 37.74 38.31 699,022 +0.16(+0.42%)
Sep 12, 2024 37.90 38.15 37.85 38.15 857,208 +0.26(+0.69%)
Sep 11, 2024 37.56 37.91 37.29 37.89 1,117,063 +0.24(+0.64%)
Sep 10, 2024 37.67 37.72 37.39 37.65 1,484,854 -0.07(-0.19%)
Sep 09, 2024 37.64 37.80 37.59 37.72 750,938 +0.30(+0.80%)
Sep 06, 2024 38.05 38.18 37.41 37.42 979,585 -0.62(-1.63%)
Sep 05, 2024 38.01 38.17 37.94 38.04 1,337,070 +0.10(+0.26%)
Sep 04, 2024 37.87 38.15 37.87 37.94 3,345,609 -0.07(-0.18%)
Sep 03, 2024 38.38 38.38 37.93 38.01 1,534,956 -0.58(-1.50%)
Aug 30, 2024 38.68 38.71 38.44 38.59 744,678 +0.10(+0.26%)
Aug 29, 2024 38.50 38.65 38.46 38.49 907,441 +0.06(+0.16%)
Aug 28, 2024 38.54 38.56 38.32 38.43 888,257 -0.24(-0.62%)
Aug 27, 2024 38.61 38.77 38.52 38.67 722,595 +0.09(+0.23%)
Aug 26, 2024 38.60 38.72 38.52 38.58 1,727,053 -0.23(-0.59%)
Aug 23, 2024 38.54 38.87 38.50 38.81 667,327 +0.55(+1.44%)
Aug 22, 2024 38.63 38.63 38.22 38.26 911,850 -0.48(-1.24%)
Aug 21, 2024 38.61 38.78 38.59 38.74 1,288,447 +0.21(+0.55%)
Aug 20, 2024 38.74 38.74 38.48 38.53 916,724 -0.37(-0.95%)
Aug 19, 2024 38.71 38.95 38.71 38.90 1,824,998 +0.39(+1.01%)
Aug 16, 2024 38.32 38.54 38.32 38.51 810,007 +0.37(+0.97%)
Aug 15, 2024 37.90 38.21 37.90 38.14 629,771 +0.41(+1.09%)
Aug 14, 2024 37.83 37.88 37.63 37.73 851,961 -0.18(-0.47%)
Aug 13, 2024 37.65 37.92 37.62 37.91 500,848 +0.33(+0.88%)
Aug 12, 2024 37.52 37.67 37.45 37.58 571,220 +0.17(+0.45%)
Aug 09, 2024 37.18 37.47 37.18 37.41 1,387,662 +0.14(+0.38%)
Aug 08, 2024 36.95 37.30 36.86 37.27 655,234 +0.77(+2.11%)
Aug 07, 2024 37.03 37.05 36.47 36.50 1,850,213 +0.27(+0.75%)
Aug 06, 2024 35.96 36.49 35.90 36.23 3,438,660 +0.21(+0.58%)
Aug 05, 2024 35.00 36.20 35.00 36.02 2,798,592 -1.01(-2.73%)
Aug 02, 2024 37.12 37.12 36.82 37.03 2,119,552 -0.46(-1.23%)
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.