SPDR Emerging Markets Portfolio ETF (NY: SPEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	40.37	40.39	40.26	40.33	1,562,419	+0.48(+1.20%)
Aug 30, 2021	39.81	39.91	39.65	39.85	665,219	+0.17(+0.42%)
Aug 27, 2021	39.48	39.71	39.37	39.69	546,268	+0.50(+1.27%)
Aug 26, 2021	39.33	39.38	39.17	39.19	944,806	-0.38(-0.95%)
Aug 25, 2021	39.48	39.58	39.36	39.57	854,352	+0.09(+0.23%)
Aug 24, 2021	39.22	39.53	39.20	39.48	2,324,518	+0.79(+2.04%)
Aug 23, 2021	38.47	38.71	38.38	38.69	914,448	+0.58(+1.52%)
Aug 20, 2021	37.83	38.16	37.81	38.11	1,934,301	+0.02(+0.05%)
Aug 19, 2021	38.01	38.23	37.97	38.09	2,058,299	-0.61(-1.57%)
Aug 18, 2021	38.94	39.05	38.68	38.70	2,834,841	+0.03(+0.07%)
Aug 17, 2021	38.63	38.85	38.48	38.67	2,566,388	-0.64(-1.64%)
Aug 16, 2021	39.36	39.36	39.14	39.31	1,255,865	-0.36(-0.90%)
Aug 13, 2021	39.62	39.67	39.44	39.67	614,624	-0.06(-0.14%)
Aug 12, 2021	39.74	39.74	39.57	39.73	878,392	-0.24(-0.60%)
Aug 11, 2021	40.08	40.08	39.78	39.96	913,100	+0.18(+0.46%)
Aug 10, 2021	39.90	39.90	39.72	39.78	3,091,956	+0.12(+0.30%)
Aug 09, 2021	39.69	39.79	39.62	39.66	656,478	+0.10(+0.26%)
Aug 06, 2021	39.73	39.73	39.45	39.56	1,065,698	-0.28(-0.69%)
Aug 05, 2021	39.85	39.97	39.82	39.84	958,335	-0.07(-0.18%)
Aug 04, 2021	40.02	40.17	39.84	39.91	1,000,150	+0.09(+0.23%)
Aug 03, 2021	39.58	39.82	39.40	39.82	1,272,248	+0.13(+0.32%)
Aug 02, 2021	39.72	39.90	39.63	39.69	1,811,574	+0.30(+0.77%)
Jul 30, 2021	39.26	39.56	39.26	39.39	1,517,303	-0.28(-0.72%)
Jul 29, 2021	39.81	39.81	39.51	39.67	1,729,324	+0.18(+0.47%)
Jul 28, 2021	38.92	39.55	38.86	39.49	2,948,214	+1.02(+2.65%)
Jul 27, 2021	38.41	38.52	37.99	38.47	3,608,711	-0.80(-2.04%)
Jul 26, 2021	39.25	39.46	39.16	39.27	1,843,109	-0.75(-1.88%)
Jul 23, 2021	40.14	40.14	39.83	40.02	1,585,908	-0.55(-1.36%)
Jul 22, 2021	40.65	40.65	40.42	40.57	1,395,267	+0.05(+0.11%)
Jul 21, 2021	40.11	40.53	40.04	40.53	977,326	+0.33(+0.82%)
Jul 20, 2021	39.90	40.30	39.81	40.19	1,162,621	+0.08(+0.21%)
Jul 19, 2021	40.19	40.21	39.91	40.11	3,376,978	-0.64(-1.58%)
Jul 16, 2021	41.12	41.13	40.69	40.76	691,416	-0.29(-0.69%)
Jul 15, 2021	41.10	41.21	40.92	41.04	545,630	+0.10(+0.25%)
Jul 14, 2021	41.17	41.17	40.87	40.94	907,588	+0.15(+0.36%)
Jul 13, 2021	40.80	41.02	40.79	40.79	2,124,804	+0.01(+0.02%)
Jul 12, 2021	40.63	40.80	40.54	40.78	617,520	+0.02(+0.05%)
Jul 09, 2021	40.53	40.79	40.44	40.76	2,244,337	+0.68(+1.70%)
Jul 08, 2021	40.03	40.21	39.95	40.08	2,183,296	-0.74(-1.82%)
Jul 07, 2021	41.10	41.10	40.67	40.83	3,698,783	-0.03(-0.07%)
Jul 06, 2021	41.08	41.10	40.70	40.86	886,886	-0.70(-1.68%)
Jul 02, 2021	41.42	41.55	41.32	41.55	1,160,182	-0.06(-0.13%)
Jul 01, 2021	41.89	41.92	41.40	41.61	1,217,965	-0.21(-0.51%)
Jun 30, 2021	41.81	41.92	41.74	41.82	1,424,923	-0.28(-0.68%)
Jun 29, 2021	41.85	42.11	41.76	42.11	737,053	-0.05(-0.11%)
Jun 28, 2021	42.11	42.19	42.02	42.15	1,112,793	+0.09(+0.22%)
Jun 25, 2021	42.11	42.12	41.91	42.06	475,432	+0.32(+0.77%)
Jun 24, 2021	41.63	41.77	41.57	41.74	499,742	+0.33(+0.80%)
Jun 23, 2021	41.44	41.67	41.39	41.41	831,779	+0.24(+0.58%)
Jun 22, 2021	40.99	41.20	40.89	41.17	1,183,633	-0.17(-0.40%)
Jun 21, 2021	41.13	41.33	40.94	41.33	1,382,500	+0.23(+0.57%)
Jun 18, 2021	41.29	41.36	41.05	41.10	4,673,471	-0.38(-0.92%)
Jun 17, 2021	41.44	41.61	41.34	41.48	1,170,156	+0.23(+0.55%)
Jun 16, 2021	41.72	41.80	41.10	41.26	2,595,733	-0.57(-1.37%)
Jun 15, 2021	41.98	42.01	41.74	41.83	1,775,182	-0.32(-0.76%)
Jun 14, 2021	42.09	42.21	42.02	42.15	700,383	+0.14(+0.33%)
Jun 11, 2021	42.09	42.09	41.89	42.01	1,291,775	-0.15(-0.35%)
Jun 10, 2021	42.03	42.20	41.98	42.16	1,240,254	+0.34(+0.81%)
Jun 09, 2021	41.95	41.99	41.78	41.82	772,572	-0.04(-0.09%)
Jun 08, 2021	41.97	41.97	41.77	41.86	651,853	-0.22(-0.52%)
Jun 07, 2021	42.04	42.09	41.87	42.08	703,680	-0.16(-0.37%)
Jun 04, 2021	42.12	42.23	42.07	42.23	530,409	+0.41(+0.98%)
Jun 03, 2021	41.90	41.95	41.73	41.82	1,419,591	-0.45(-1.06%)
Jun 02, 2021	42.11	42.30	42.05	42.27	946,411	+0.14(+0.32%)