Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

35.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 35.77 35.83 35.69 35.80 2,056,116 +0.01(+0.03%)
Feb 22, 2024 35.77 35.82 35.66 35.79 1,797,732 +0.34(+0.96%)
Feb 21, 2024 35.41 35.54 35.36 35.45 3,246,272 +0.05(+0.14%)
Feb 20, 2024 35.44 35.54 35.31 35.40 1,092,503 +0.10(+0.28%)
Feb 16, 2024 35.25 35.40 35.24 35.30 1,073,638 +0.16(+0.46%)
Feb 15, 2024 34.98 35.14 34.98 35.14 899,520 +0.22(+0.63%)
Feb 14, 2024 34.84 34.96 34.74 34.92 1,096,229 +0.51(+1.48%)
Feb 13, 2024 34.65 34.75 34.30 34.41 2,286,827 -0.64(-1.83%)
Feb 12, 2024 34.81 35.18 34.81 35.05 1,028,296 +0.16(+0.46%)
Feb 09, 2024 34.79 34.92 34.60 34.89 1,388,209 +0.18(+0.52%)
Feb 08, 2024 34.76 34.83 34.66 34.71 2,081,820 -0.22(-0.63%)
Feb 07, 2024 34.86 34.99 34.83 34.93 2,815,978 -0.03(-0.09%)
Feb 06, 2024 34.69 34.97 34.63 34.96 1,298,869 +0.86(+2.52%)
Feb 05, 2024 33.97 34.16 33.94 34.10 2,198,668 -0.01(-0.03%)
Feb 02, 2024 34.10 34.14 33.95 34.11 2,244,218 -0.24(-0.70%)
Feb 01, 2024 34.25 34.37 34.18 34.35 1,570,197 +0.23(+0.67%)
Jan 31, 2024 34.23 34.43 34.07 34.12 3,796,040 -0.15(-0.44%)
Jan 30, 2024 34.19 34.31 34.13 34.27 2,015,893 -0.34(-0.98%)
Jan 29, 2024 34.68 34.68 34.42 34.61 1,826,207 +0.03(+0.09%)
Jan 26, 2024 34.52 34.69 34.50 34.58 1,596,557 -0.03(-0.09%)
Jan 25, 2024 34.67 34.71 34.49 34.61 1,899,263 +0.11(+0.32%)
Jan 24, 2024 34.66 34.69 34.45 34.50 1,871,362 +0.41(+1.20%)
Jan 23, 2024 33.99 34.10 33.91 34.09 1,983,353 +0.22(+0.65%)
Jan 22, 2024 33.80 33.94 33.78 33.87 1,835,486 -0.27(-0.79%)
Jan 19, 2024 33.94 34.15 33.77 34.14 1,852,789 +0.30(+0.89%)
Jan 18, 2024 33.86 33.93 33.72 33.84 8,256,728 +0.15(+0.45%)
Jan 17, 2024 33.53 33.71 33.52 33.69 1,859,648 -0.51(-1.49%)
Jan 16, 2024 34.41 34.41 34.17 34.20 8,131,281 -0.68(-1.95%)
Jan 12, 2024 35.00 35.08 34.86 34.88 2,797,105 +0.15(+0.43%)
Jan 11, 2024 34.66 34.76 34.45 34.73 5,834,511 +0.22(+0.64%)
Jan 10, 2024 34.55 34.56 34.45 34.51 1,425,041 -0.03(-0.09%)
Jan 09, 2024 34.54 34.60 34.48 34.54 1,808,458 -0.42(-1.20%)
Jan 08, 2024 34.63 34.96 34.63 34.96 1,581,008 +0.03(+0.09%)
Jan 05, 2024 34.91 35.08 34.84 34.93 1,942,662 +0.08(+0.23%)
Jan 04, 2024 34.82 34.99 34.82 34.85 2,467,308 -0.05(-0.14%)
Jan 03, 2024 34.77 34.98 34.75 34.90 2,159,723 -0.08(-0.23%)
Jan 02, 2024 35.12 35.17 34.92 34.98 3,882,198 -0.43(-1.21%)
Dec 29, 2023 35.36 35.55 35.35 35.41 2,350,016 +0.02(+0.06%)
Dec 28, 2023 35.34 35.52 35.34 35.39 2,350,767 +0.25(+0.71%)
Dec 27, 2023 35.02 35.16 35.00 35.14 2,780,880 +0.20(+0.57%)
Dec 26, 2023 34.94 35.01 34.86 34.94 1,556,840 +0.21(+0.60%)
Dec 22, 2023 34.58 34.79 34.58 34.73 1,730,433 -0.15(-0.43%)
Dec 21, 2023 34.77 34.88 34.67 34.88 1,648,203 +0.64(+1.87%)
Dec 20, 2023 34.62 34.67 34.23 34.24 1,860,173 -0.72(-2.06%)
Dec 19, 2023 34.83 34.99 34.76 34.96 1,830,096 +0.28(+0.81%)
Dec 18, 2023 34.66 34.70 34.54 34.68 3,923,488 -0.03(-0.10%)
Dec 15, 2023 35.00 35.00 34.69 34.71 2,334,757 -0.20(-0.56%)
Dec 14, 2023 34.71 34.95 34.64 34.91 2,772,092 +0.46(+1.34%)
Dec 13, 2023 33.98 34.45 33.85 34.45 3,502,871 +0.31(+0.92%)
Dec 12, 2023 34.00 34.14 33.90 34.13 1,790,320 -0.01(-0.03%)
Dec 11, 2023 33.96 34.15 33.91 34.14 3,221,204 +0.15(+0.43%)
Dec 08, 2023 33.94 34.06 33.87 33.99 809,325 -0.16(-0.46%)
Dec 07, 2023 34.12 34.16 34.01 34.15 908,907 +0.15(+0.43%)
Dec 06, 2023 34.17 34.24 33.98 34.00 1,414,465 -0.01(-0.03%)
Dec 05, 2023 33.95 34.04 33.86 34.01 1,495,443 -0.13(-0.37%)
Dec 04, 2023 34.21 34.32 34.09 34.14 2,341,416 -0.31(-0.89%)
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.