Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

38.67 -0.12 (-0.31%)

Streaming Delayed Price Updated: 12:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	24.63	24.63	24.49	24.56	9,357	-0.09(-0.38%)
Apr 27, 2012	24.63	24.65	24.45	24.65	12,729	+0.11(+0.45%)
Apr 26, 2012	24.48	24.64	24.47	24.54	31,411	+0.06(+0.23%)
Apr 25, 2012	24.54	24.54	24.36	24.49	44,487	+0.21(+0.87%)
Apr 24, 2012	24.31	24.43	24.27	24.27	11,113	-0.03(-0.14%)
Apr 23, 2012	24.26	24.31	24.06	24.31	27,518	-0.36(-1.46%)
Apr 20, 2012	24.62	24.86	24.62	24.67	19,465	+0.10(+0.42%)
Apr 19, 2012	24.66	24.69	24.48	24.57	24,315	+0.02(+0.06%)
Apr 18, 2012	24.67	24.69	24.52	24.55	15,437	-0.16(-0.63%)
Apr 17, 2012	24.66	24.79	24.48	24.71	42,445	+0.19(+0.76%)
Apr 16, 2012	24.54	24.55	24.35	24.52	1,361,194	-0.07(-0.28%)
Apr 13, 2012	24.71	24.71	24.51	24.59	46,431	-0.29(-1.19%)
Apr 12, 2012	24.51	24.92	24.51	24.88	7,772	+0.62(+2.54%)
Apr 11, 2012	24.46	24.54	24.25	24.27	84,629	+0.14(+0.56%)
Apr 10, 2012	24.41	24.43	23.96	24.13	45,101	-0.33(-1.33%)
Apr 09, 2012	24.47	24.57	24.38	24.46	13,152	-0.37(-1.49%)
Apr 05, 2012	24.72	24.92	24.72	24.83	19,158	+0.07(+0.29%)
Apr 04, 2012	24.80	24.80	24.59	24.75	26,587	-0.36(-1.44%)
Apr 03, 2012	25.45	25.45	25.02	25.12	66,346	-0.19(-0.76%)

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.