Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

36.19 +0.16 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 35.99 36.03 35.91 36.03 873,013 +0.08(+0.22%)
Mar 26, 2024 36.03 36.04 35.93 35.95 1,380,576 -0.08(-0.22%)
Mar 25, 2024 35.97 36.07 35.96 36.03 699,676 -0.03(-0.08%)
Mar 22, 2024 36.11 36.12 35.99 36.06 1,090,642 -0.21(-0.58%)
Mar 21, 2024 36.47 36.47 36.24 36.27 1,307,455 +0.00(+0.00%)
Mar 20, 2024 35.99 36.29 35.93 36.27 1,285,566 +0.31(+0.86%)
Mar 19, 2024 35.91 36.01 35.80 35.96 956,144 -0.13(-0.36%)
Mar 18, 2024 36.19 36.27 36.06 36.09 1,228,766 +0.09(+0.25%)
Mar 15, 2024 36.08 36.14 35.98 36.00 814,868 -0.13(-0.36%)
Mar 14, 2024 36.32 36.34 36.03 36.13 1,578,602 -0.13(-0.36%)
Mar 13, 2024 36.27 36.35 36.20 36.26 1,118,399 -0.21(-0.58%)
Mar 12, 2024 36.40 36.47 36.22 36.47 1,070,051 +0.33(+0.91%)
Mar 11, 2024 36.06 36.22 36.02 36.14 1,120,710 +0.12(+0.33%)
Mar 08, 2024 36.20 36.26 36.01 36.02 1,953,572 -0.09(-0.25%)
Mar 07, 2024 36.00 36.12 35.89 36.11 1,224,186 +0.19(+0.53%)
Mar 06, 2024 35.98 36.04 35.88 35.92 2,269,228 +0.46(+1.30%)
Mar 05, 2024 35.55 35.66 35.42 35.46 1,810,417 -0.23(-0.64%)
Mar 04, 2024 35.85 35.85 35.67 35.69 945,790 -0.16(-0.45%)
Mar 01, 2024 35.69 35.91 35.61 35.85 1,134,050 +0.44(+1.24%)
Feb 29, 2024 35.51 35.54 35.35 35.41 1,843,296 +0.10(+0.28%)
Feb 28, 2024 35.45 35.45 35.26 35.31 1,491,141 -0.56(-1.56%)
Feb 27, 2024 35.83 35.90 35.80 35.87 1,463,986 +0.15(+0.42%)
Feb 26, 2024 35.66 35.76 35.66 35.72 1,132,871 -0.08(-0.22%)
Feb 23, 2024 35.77 35.83 35.69 35.80 2,056,116 +0.01(+0.03%)
Feb 22, 2024 35.77 35.82 35.66 35.79 1,797,732 +0.34(+0.96%)
Feb 21, 2024 35.41 35.54 35.36 35.45 3,246,272 +0.05(+0.14%)
Feb 20, 2024 35.44 35.54 35.31 35.40 1,092,503 +0.10(+0.28%)
Feb 16, 2024 35.25 35.40 35.24 35.30 1,073,638 +0.16(+0.46%)
Feb 15, 2024 34.98 35.14 34.98 35.14 899,520 +0.22(+0.63%)
Feb 14, 2024 34.84 34.96 34.74 34.92 1,096,229 +0.51(+1.48%)
Feb 13, 2024 34.65 34.75 34.30 34.41 2,286,827 -0.64(-1.83%)
Feb 12, 2024 34.81 35.18 34.81 35.05 1,028,296 +0.16(+0.46%)
Feb 09, 2024 34.79 34.92 34.60 34.89 1,388,209 +0.18(+0.52%)
Feb 08, 2024 34.76 34.83 34.66 34.71 2,081,820 -0.22(-0.63%)
Feb 07, 2024 34.86 34.99 34.83 34.93 2,815,978 -0.03(-0.09%)
Feb 06, 2024 34.69 34.97 34.63 34.96 1,298,869 +0.86(+2.52%)
Feb 05, 2024 33.97 34.16 33.94 34.10 2,198,668 -0.01(-0.03%)
Feb 02, 2024 34.10 34.14 33.95 34.11 2,244,218 -0.24(-0.70%)
Feb 01, 2024 34.25 34.37 34.18 34.35 1,570,197 +0.23(+0.67%)
Jan 31, 2024 34.23 34.43 34.07 34.12 3,796,040 -0.15(-0.44%)
Jan 30, 2024 34.19 34.31 34.13 34.27 2,015,893 -0.34(-0.98%)
Jan 29, 2024 34.68 34.68 34.42 34.61 1,826,207 +0.03(+0.09%)
Jan 26, 2024 34.52 34.69 34.50 34.58 1,596,557 -0.03(-0.09%)
Jan 25, 2024 34.67 34.71 34.49 34.61 1,899,263 +0.11(+0.32%)
Jan 24, 2024 34.66 34.69 34.45 34.50 1,871,362 +0.41(+1.20%)
Jan 23, 2024 33.99 34.10 33.91 34.09 1,983,353 +0.22(+0.65%)
Jan 22, 2024 33.80 33.94 33.78 33.87 1,835,486 -0.27(-0.79%)
Jan 19, 2024 33.94 34.15 33.77 34.14 1,852,789 +0.30(+0.89%)
Jan 18, 2024 33.86 33.93 33.72 33.84 8,256,728 +0.15(+0.45%)
Jan 17, 2024 33.53 33.71 33.52 33.69 1,859,648 -0.51(-1.49%)
Jan 16, 2024 34.41 34.41 34.17 34.20 8,131,281 -0.68(-1.95%)
Jan 12, 2024 35.00 35.08 34.86 34.88 2,797,105 +0.15(+0.43%)
Jan 11, 2024 34.66 34.76 34.45 34.73 5,834,511 +0.22(+0.64%)
Jan 10, 2024 34.55 34.56 34.45 34.51 1,425,041 -0.03(-0.09%)
Jan 09, 2024 34.54 34.60 34.48 34.54 1,808,458 -0.42(-1.20%)
Jan 08, 2024 34.63 34.96 34.63 34.96 1,581,008 +0.03(+0.09%)
Jan 05, 2024 34.91 35.08 34.84 34.93 1,942,662 +0.08(+0.23%)
Jan 04, 2024 34.82 34.99 34.82 34.85 2,467,308 -0.05(-0.14%)
Jan 03, 2024 34.77 34.98 34.75 34.90 2,159,723 -0.08(-0.23%)
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.