SPDR Emerging Markets Portfolio ETF (NY: SPEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	39.89	39.91	39.78	39.86	1,581,097	+0.47(+1.20%)
Aug 30, 2021	39.34	39.44	39.18	39.38	673,172	+0.16(+0.42%)
Aug 27, 2021	39.01	39.24	38.90	39.22	552,798	+0.49(+1.27%)
Aug 26, 2021	38.87	38.91	38.71	38.73	956,101	-0.37(-0.95%)
Aug 25, 2021	39.01	39.11	38.89	39.10	864,566	+0.09(+0.23%)
Aug 24, 2021	38.76	39.07	38.74	39.01	2,352,307	+0.78(+2.04%)
Aug 23, 2021	38.01	38.25	37.93	38.23	925,381	+0.57(+1.52%)
Aug 20, 2021	37.39	37.71	37.37	37.66	1,957,425	+0.02(+0.05%)
Aug 19, 2021	37.56	37.77	37.52	37.64	2,082,906	-0.60(-1.57%)
Aug 18, 2021	38.48	38.58	38.22	38.24	2,868,732	+0.03(+0.07%)
Aug 17, 2021	38.18	38.39	38.03	38.21	2,597,069	-0.64(-1.64%)
Aug 16, 2021	38.89	38.89	38.68	38.85	1,270,879	-0.35(-0.90%)
Aug 13, 2021	39.15	39.20	38.98	39.20	621,972	-0.05(-0.14%)
Aug 12, 2021	39.27	39.27	39.10	39.26	888,894	-0.24(-0.60%)
Aug 11, 2021	39.60	39.60	39.31	39.49	924,016	+0.18(+0.46%)
Aug 10, 2021	39.43	39.43	39.25	39.31	3,128,920	+0.12(+0.30%)
Aug 09, 2021	39.22	39.32	39.16	39.19	664,326	+0.10(+0.26%)
Aug 06, 2021	39.26	39.26	38.98	39.09	1,078,439	-0.27(-0.69%)
Aug 05, 2021	39.38	39.50	39.35	39.37	969,792	-0.07(-0.18%)
Aug 04, 2021	39.55	39.69	39.37	39.44	1,012,107	+0.09(+0.23%)
Aug 03, 2021	39.11	39.35	38.94	39.35	1,287,457	+0.13(+0.32%)
Aug 02, 2021	39.25	39.43	39.17	39.22	1,833,231	+0.30(+0.77%)
Jul 30, 2021	38.79	39.09	38.79	38.92	1,535,443	-0.28(-0.72%)
Jul 29, 2021	39.34	39.34	39.04	39.20	1,749,998	+0.18(+0.47%)
Jul 28, 2021	38.46	39.08	38.40	39.02	2,983,460	+1.01(+2.65%)
Jul 27, 2021	37.96	38.07	37.54	38.01	3,651,853	-0.79(-2.04%)
Jul 26, 2021	38.78	39.00	38.70	38.80	1,865,144	-0.74(-1.88%)
Jul 23, 2021	39.67	39.67	39.36	39.55	1,604,867	-0.55(-1.36%)
Jul 22, 2021	40.16	40.16	39.94	40.09	1,411,948	+0.05(+0.11%)
Jul 21, 2021	39.64	40.05	39.57	40.05	989,010	+0.33(+0.82%)
Jul 20, 2021	39.43	39.82	39.34	39.72	1,176,520	+0.08(+0.21%)
Jul 19, 2021	39.72	39.74	39.44	39.64	3,417,350	-0.64(-1.58%)
Jul 16, 2021	40.64	40.65	40.20	40.27	699,682	-0.28(-0.69%)
Jul 15, 2021	40.61	40.73	40.44	40.56	552,153	+0.10(+0.25%)
Jul 14, 2021	40.68	40.68	40.38	40.46	918,438	+0.15(+0.36%)
Jul 13, 2021	40.32	40.54	40.31	40.31	2,150,206	+0.01(+0.02%)
Jul 12, 2021	40.15	40.32	40.06	40.30	624,903	+0.02(+0.05%)
Jul 09, 2021	40.06	40.31	39.97	40.28	2,271,168	+0.67(+1.70%)
Jul 08, 2021	39.56	39.73	39.47	39.61	2,209,397	-0.74(-1.82%)
Jul 07, 2021	40.61	40.61	40.19	40.35	3,743,001	-0.03(-0.07%)
Jul 06, 2021	40.59	40.62	40.22	40.37	897,489	-0.69(-1.68%)
Jul 02, 2021	40.93	41.06	40.83	41.06	1,174,052	-0.05(-0.13%)
Jul 01, 2021	41.39	41.43	40.91	41.12	1,232,526	-0.21(-0.51%)
Jun 30, 2021	41.32	41.43	41.25	41.33	1,441,958	-0.28(-0.68%)
Jun 29, 2021	41.35	41.61	41.26	41.61	745,864	-0.05(-0.11%)
Jun 28, 2021	41.61	41.69	41.53	41.65	1,126,096	+0.09(+0.22%)
Jun 25, 2021	41.61	41.63	41.42	41.56	481,116	+0.32(+0.77%)
Jun 24, 2021	41.14	41.27	41.08	41.25	505,717	+0.33(+0.80%)
Jun 23, 2021	40.95	41.17	40.91	40.92	841,723	+0.24(+0.58%)
Jun 22, 2021	40.50	40.71	40.41	40.68	1,197,783	-0.16(-0.40%)
Jun 21, 2021	40.65	40.85	40.46	40.85	1,399,028	+0.23(+0.57%)
Jun 18, 2021	40.80	40.87	40.56	40.61	4,729,342	-0.38(-0.92%)
Jun 17, 2021	40.95	41.12	40.85	40.99	1,184,145	+0.23(+0.55%)
Jun 16, 2021	41.23	41.30	40.61	40.77	2,626,765	-0.57(-1.37%)
Jun 15, 2021	41.49	41.52	41.25	41.34	1,796,404	-0.32(-0.76%)
Jun 14, 2021	41.59	41.71	41.52	41.65	708,755	+0.14(+0.33%)
Jun 11, 2021	41.59	41.59	41.40	41.52	1,307,218	-0.14(-0.35%)
Jun 10, 2021	41.53	41.71	41.49	41.66	1,255,081	+0.33(+0.81%)
Jun 09, 2021	41.45	41.50	41.29	41.33	781,808	-0.04(-0.09%)
Jun 08, 2021	41.47	41.48	41.27	41.36	659,646	-0.22(-0.52%)
Jun 07, 2021	41.54	41.59	41.38	41.58	712,092	-0.15(-0.37%)
Jun 04, 2021	41.62	41.73	41.57	41.73	536,750	+0.41(+0.98%)
Jun 03, 2021	41.41	41.45	41.23	41.33	1,436,562	-0.44(-1.06%)
Jun 02, 2021	41.62	41.80	41.55	41.77	957,725	+0.14(+0.32%)