SPDR Emerging Markets Portfolio ETF (NY: SPEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	33.02	33.13	32.79	32.79	2,549,973	+0.04(+0.12%)
Aug 30, 2022	33.26	33.26	32.67	32.75	1,357,011	-0.39(-1.18%)
Aug 29, 2022	33.20	33.37	33.13	33.14	1,524,724	-0.13(-0.40%)
Aug 26, 2022	33.95	33.97	33.25	33.28	1,484,969	-0.43(-1.27%)
Aug 25, 2022	33.38	33.72	33.31	33.71	1,348,939	+0.60(+1.81%)
Aug 24, 2022	32.87	33.27	32.83	33.11	1,143,419	+0.01(+0.03%)
Aug 23, 2022	32.97	33.23	32.91	33.10	2,173,659	+0.17(+0.52%)
Aug 22, 2022	32.94	33.00	32.87	32.92	2,222,162	-0.17(-0.52%)
Aug 19, 2022	33.26	33.28	33.03	33.10	1,201,942	-0.42(-1.25%)
Aug 18, 2022	33.61	33.63	33.38	33.52	2,061,231	-0.18(-0.54%)
Aug 17, 2022	33.66	33.83	33.60	33.70	923,039	-0.09(-0.25%)
Aug 16, 2022	33.68	33.84	33.66	33.78	918,516	+0.04(+0.11%)
Aug 15, 2022	33.59	33.79	33.57	33.74	1,774,016	-0.14(-0.42%)
Aug 12, 2022	33.56	33.89	33.53	33.89	880,566	+0.32(+0.97%)
Aug 11, 2022	33.67	33.95	33.50	33.56	1,798,390	+0.11(+0.34%)
Aug 10, 2022	33.27	33.47	33.14	33.45	1,307,856	+0.45(+1.36%)
Aug 09, 2022	33.11	33.16	32.94	33.00	1,995,980	-0.04(-0.12%)
Aug 08, 2022	33.08	33.25	33.00	33.04	1,197,267	+0.05(+0.14%)
Aug 05, 2022	32.76	33.01	32.72	32.99	1,588,214	+0.03(+0.09%)
Aug 04, 2022	32.91	33.01	32.83	32.96	1,786,743	+0.25(+0.76%)
Aug 03, 2022	32.54	32.77	32.40	32.71	1,282,049	+0.17(+0.53%)
Aug 02, 2022	32.47	32.86	32.36	32.54	2,079,147	-0.16(-0.50%)
Aug 01, 2022	32.69	32.91	32.53	32.70	2,256,855	-0.23(-0.69%)
Jul 29, 2022	32.70	32.94	32.59	32.93	1,880,815	-0.15(-0.46%)
Jul 28, 2022	33.01	33.12	32.66	33.09	1,227,530	+0.12(+0.38%)
Jul 27, 2022	32.63	33.03	32.51	32.96	1,220,270	+0.59(+1.83%)
Jul 26, 2022	32.62	32.68	32.31	32.37	2,485,000	-0.27(-0.82%)
Jul 25, 2022	32.56	32.66	32.50	32.64	1,226,367	+0.13(+0.41%)
Jul 22, 2022	32.76	32.81	32.38	32.50	1,649,326	-0.30(-0.93%)
Jul 21, 2022	32.57	32.82	32.51	32.81	2,822,028	+0.33(+1.03%)
Jul 20, 2022	32.51	32.57	32.34	32.48	2,581,374	-0.11(-0.35%)
Jul 19, 2022	32.45	32.62	32.38	32.59	1,255,870	+0.49(+1.51%)
Jul 18, 2022	32.33	32.49	32.05	32.10	2,064,447	+0.22(+0.69%)
Jul 15, 2022	31.74	31.89	31.48	31.89	1,599,017	+0.09(+0.27%)
Jul 14, 2022	31.74	31.80	31.47	31.80	4,023,661	-0.18(-0.57%)
Jul 13, 2022	31.66	32.14	31.64	31.98	3,091,429	-0.08(-0.24%)
Jul 12, 2022	32.10	32.24	31.95	32.06	3,059,368	-0.16(-0.50%)
Jul 11, 2022	32.41	32.42	32.14	32.22	2,090,519	-0.80(-2.42%)
Jul 08, 2022	32.96	33.15	32.85	33.02	1,841,255	-0.11(-0.34%)
Jul 07, 2022	32.86	33.21	32.86	33.13	2,810,241	+0.63(+1.94%)
Jul 06, 2022	32.50	32.59	32.25	32.50	3,013,106	-0.21(-0.64%)
Jul 05, 2022	32.31	32.72	32.21	32.71	2,476,801	-0.24(-0.72%)
Jul 01, 2022	32.79	32.98	32.62	32.95	5,451,494	-0.19(-0.58%)
Jun 30, 2022	32.89	33.19	32.70	33.14	3,758,103	-0.18(-0.54%)
Jun 29, 2022	33.34	33.39	33.18	33.32	1,524,621	-0.04(-0.11%)
Jun 28, 2022	33.79	33.92	33.33	33.36	2,671,063	-0.17(-0.51%)
Jun 27, 2022	33.66	33.69	33.48	33.53	1,886,536	+0.04(+0.11%)
Jun 24, 2022	33.13	33.51	33.10	33.50	1,513,314	+0.66(+2.00%)
Jun 23, 2022	32.83	32.99	32.56	32.84	2,321,546	+0.14(+0.44%)
Jun 22, 2022	32.59	32.91	32.59	32.70	3,021,166	-0.52(-1.58%)
Jun 21, 2022	33.18	33.33	33.12	33.22	2,095,729	+0.52(+1.60%)
Jun 17, 2022	32.82	32.90	32.46	32.70	4,385,725	+0.17(+0.52%)
Jun 16, 2022	32.59	32.65	32.29	32.53	4,040,761	-0.97(-2.89%)
Jun 15, 2022	33.20	33.70	33.00	33.50	3,590,986	+0.47(+1.42%)
Jun 14, 2022	32.93	33.14	32.81	33.03	2,625,235	+0.43(+1.33%)
Jun 13, 2022	32.92	33.08	32.50	32.59	3,780,080	-1.08(-3.21%)
Jun 10, 2022	33.99	34.01	33.60	33.68	3,014,993	-0.29(-0.86%)
Jun 09, 2022	34.48	34.51	33.97	33.97	1,614,307	-0.80(-2.30%)
Jun 08, 2022	34.73	34.89	34.63	34.77	1,582,457	+0.14(+0.41%)
Jun 07, 2022	34.29	34.64	34.23	34.63	1,652,573	+0.16(+0.46%)
Jun 06, 2022	34.79	34.87	34.37	34.47	1,623,852	+0.23(+0.66%)
Jun 03, 2022	34.43	34.49	34.19	34.24	1,857,880	-0.55(-1.57%)
Jun 02, 2022	34.31	34.79	34.26	34.79	2,467,651	+0.63(+1.85%)