Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.52 -0.14 (-0.37%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.290 3.297 3.290 3.297 568 -0.02(-0.64%)
Nov 27, 2002 3.318 3.318 3.318 3.318 0 +0.00(+0.00%)
Nov 26, 2002 3.318 3.318 3.318 3.318 568 +0.05(+1.40%)
Nov 25, 2002 3.280 3.280 3.273 3.273 12,787 -0.04(-1.06%)
Nov 22, 2002 3.308 3.308 3.308 3.308 0 +0.00(+0.00%)
Nov 21, 2002 3.308 3.308 3.308 3.308 8,525 +0.00(+0.00%)
Nov 20, 2002 3.308 3.308 3.308 3.308 568 +0.02(+0.53%)
Nov 19, 2002 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Nov 18, 2002 3.290 3.290 3.290 3.290 1,705 -0.02(-0.74%)
Nov 15, 2002 3.315 3.315 3.315 3.315 0 +0.00(+0.00%)
Nov 14, 2002 3.297 3.315 3.297 3.315 1,136 -0.01(-0.21%)
Nov 13, 2002 3.322 3.322 3.322 3.322 0 +0.00(+0.00%)
Nov 12, 2002 3.322 3.322 3.322 3.322 0 +0.00(+0.00%)
Nov 11, 2002 3.322 3.322 3.322 3.322 0 +0.00(+0.00%)
Nov 08, 2002 3.322 3.322 3.322 3.322 0 +0.00(+0.00%)
Nov 07, 2002 3.322 3.322 3.322 3.322 0 +0.00(+0.00%)
Nov 06, 2002 3.290 3.322 3.290 3.322 6,535 +0.05(+1.51%)
Nov 05, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Nov 04, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Nov 01, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Oct 31, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Oct 30, 2002 3.255 3.273 3.255 3.273 17,618 +0.02(+0.54%)
Oct 29, 2002 3.255 3.255 3.255 3.255 1,136 -0.02(-0.54%)
Oct 28, 2002 3.273 3.273 3.273 3.273 6,251 +0.02(+0.54%)
Oct 25, 2002 3.255 3.255 3.255 3.255 2,841 +0.01(+0.22%)
Oct 24, 2002 3.248 3.248 3.248 3.248 6,535 -0.01(-0.22%)
Oct 23, 2002 3.255 3.255 3.255 3.255 0 +0.00(+0.00%)
Oct 22, 2002 3.255 3.255 3.255 3.255 0 +0.00(+0.00%)
Oct 21, 2002 3.255 3.255 3.255 3.255 1,420 -0.02(-0.54%)
Oct 18, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Oct 17, 2002 3.273 3.273 3.273 3.273 2,841 +0.02(+0.54%)
Oct 16, 2002 3.255 3.255 3.255 3.255 0 +0.00(+0.00%)
Oct 15, 2002 3.255 3.255 3.255 3.255 2,841 -0.02(-0.54%)
Oct 14, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Oct 11, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Oct 10, 2002 3.273 3.273 3.273 3.273 2,841 +0.00(+0.00%)
Oct 09, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Oct 08, 2002 3.273 3.273 3.273 3.273 1,420,850 +0.00(+0.00%)
Oct 07, 2002 3.273 3.273 3.273 3.273 0 +0.00(+0.00%)
Oct 04, 2002 3.259 3.273 3.259 3.273 7,104 +0.01(+0.22%)
Oct 03, 2002 3.266 3.266 3.266 3.266 4,830 +0.01(+0.32%)
Oct 02, 2002 3.255 3.255 3.255 3.255 9,945 -0.01(-0.32%)
Oct 01, 2002 3.269 3.269 3.266 3.266 17,050 +0.00(+0.00%)
Sep 30, 2002 3.266 3.266 3.266 3.266 568 +0.00(+0.00%)
Sep 27, 2002 3.266 3.266 3.266 3.266 568 +0.01(+0.32%)
Sep 26, 2002 3.255 3.255 3.255 3.255 6,251 -0.01(-0.43%)
Sep 25, 2002 3.269 3.269 3.269 3.269 0 +0.00(+0.00%)
Sep 24, 2002 3.269 3.269 3.269 3.269 1,705 +0.06(+1.86%)
Sep 23, 2002 3.209 3.209 3.209 3.209 5,683 -0.03(-0.87%)
Sep 20, 2002 3.241 3.241 3.237 3.237 2,841 +0.01(+0.33%)
Sep 19, 2002 3.237 3.237 3.227 3.227 18,755 -0.06(-1.82%)
Sep 18, 2002 3.237 3.287 3.237 3.287 14,776 -0.01(-0.43%)
Sep 17, 2002 3.301 3.301 3.301 3.301 0 +0.00(+0.00%)
Sep 16, 2002 3.273 3.301 3.273 3.301 14,208 +0.08(+2.51%)
Sep 13, 2002 3.223 3.223 3.220 3.220 8,525 -0.02(-0.54%)
Sep 12, 2002 3.237 3.237 3.237 3.237 568 -0.04(-1.08%)
Sep 11, 2002 3.273 3.273 3.273 3.273 284 +0.01(+0.22%)
Sep 10, 2002 3.266 3.266 3.266 3.266 0 +0.00(+0.00%)
Sep 09, 2002 3.266 3.266 3.266 3.266 0 +0.00(+0.00%)
Sep 06, 2002 3.266 3.266 3.266 3.266 0 +0.00(+0.00%)
Sep 05, 2002 3.269 3.269 3.266 3.266 3,978 +0.00(+0.00%)
Sep 04, 2002 3.266 3.266 3.266 3.266 2,557 +0.06(+1.98%)
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.