Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

40.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 40.89 41.03 40.85 40.98 933,992 +0.63(+1.56%)
Nov 04, 2024 40.55 40.65 40.35 40.35 1,088,513 +0.10(+0.25%)
Nov 01, 2024 40.31 40.54 40.20 40.25 1,818,258 +0.04(+0.10%)
Oct 31, 2024 40.15 40.29 39.97 40.21 1,329,509 -0.08(-0.20%)
Oct 30, 2024 40.25 40.45 40.12 40.29 1,709,512 -0.29(-0.71%)
Oct 29, 2024 40.68 40.76 40.58 40.58 1,104,357 -0.22(-0.54%)
Oct 28, 2024 40.66 40.88 40.66 40.80 640,603 +0.20(+0.49%)
Oct 25, 2024 40.69 40.86 40.56 40.60 886,805 +0.00(+0.00%)
Oct 24, 2024 40.63 40.65 40.44 40.60 526,857 -0.07(-0.17%)
Oct 23, 2024 40.76 40.87 40.52 40.67 1,021,344 -0.29(-0.71%)
Oct 22, 2024 40.88 41.04 40.85 40.96 871,517 -0.08(-0.19%)
Oct 21, 2024 40.98 41.09 40.82 41.04 872,446 -0.21(-0.51%)
Oct 18, 2024 41.47 41.56 41.21 41.25 2,129,590 +0.49(+1.20%)
Oct 17, 2024 40.73 40.84 40.57 40.76 1,271,788 -0.17(-0.42%)
Oct 16, 2024 40.85 41.03 40.81 40.93 951,745 +0.38(+0.94%)
Oct 15, 2024 40.94 41.10 40.50 40.55 1,079,765 -0.86(-2.08%)
Oct 14, 2024 41.27 41.65 41.21 41.41 1,362,737 -0.13(-0.31%)
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 42.34 901,481 +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 41.70 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%)
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.