Skip to main content

EM Fossil Fuel Reserves MSCI ETF SPDR (NY: EEMX )

32.08 +0.04 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 37.77 37.77 37.30 37.37 16,711 -0.99(-2.58%)
Jan 28, 2021 37.98 38.51 37.89 38.36 13,322 +0.27(+0.70%)
Jan 27, 2021 38.40 38.48 38.10 38.10 7,693 -1.04(-2.67%)
Jan 26, 2021 39.23 39.23 39.11 39.14 17,815 -0.33(-0.84%)
Jan 25, 2021 39.82 39.82 39.33 39.47 9,630 +0.29(+0.73%)
Jan 22, 2021 38.98 39.21 38.98 39.19 14,783 -0.33(-0.83%)
Jan 21, 2021 39.55 39.55 39.33 39.51 12,212 +0.12(+0.31%)
Jan 20, 2021 39.33 39.39 39.23 39.39 11,109 +0.77(+1.99%)
Jan 19, 2021 38.74 38.74 38.55 38.62 10,635 +0.75(+1.99%)
Jan 15, 2021 38.08 38.08 37.87 37.87 11,141 -0.55(-1.44%)
Jan 14, 2021 39.60 39.60 38.42 38.42 12,086 +0.33(+0.87%)
Jan 13, 2021 37.90 38.25 37.90 38.09 11,970 +0.07(+0.20%)
Jan 12, 2021 37.94 38.02 37.91 38.01 8,908 +0.31(+0.83%)
Jan 11, 2021 37.74 37.86 37.70 37.70 10,967 -0.43(-1.14%)
Jan 08, 2021 37.79 38.14 37.61 38.14 16,926 +0.56(+1.49%)
Jan 07, 2021 36.93 37.58 36.79 37.58 24,450 +0.91(+2.49%)
Jan 06, 2021 36.76 37.16 36.66 36.66 48,505 -0.47(-1.27%)
Jan 05, 2021 36.92 37.13 36.80 37.13 5,259 +0.85(+2.34%)
Jan 04, 2021 36.66 36.68 36.18 36.28 11,910 +0.27(+0.74%)
Dec 31, 2020 36.02 36.02 36.02 5,864 -0.11(-0.30%)
Dec 30, 2020 36.07 36.19 36.07 36.12 5,864 +0.61(+1.71%)
Dec 29, 2020 35.37 35.57 35.37 35.52 22,561 +0.50(+1.42%)
Dec 28, 2020 35.14 35.14 35.01 35.02 7,824 +0.05(+0.15%)
Dec 24, 2020 35.07 35.07 34.84 34.97 5,356 -0.27(-0.76%)
Dec 23, 2020 35.21 35.24 35.21 35.23 289,571 +0.36(+1.02%)
Dec 22, 2020 34.96 34.96 34.83 34.88 12,709 -0.23(-0.66%)
Dec 21, 2020 34.94 35.16 34.85 35.11 7,798 -0.34(-0.97%)
Dec 18, 2020 35.49 35.49 35.04 35.45 35,566 -0.11(-0.30%)
Dec 17, 2020 35.53 35.56 35.46 35.56 4,782 +0.15(+0.41%)
Dec 16, 2020 35.28 35.41 35.22 35.41 6,195 +0.25(+0.71%)
Dec 15, 2020 34.97 35.16 34.97 35.16 9,465 +0.31(+0.88%)
Dec 14, 2020 35.00 35.00 34.84 34.85 8,166 -0.13(-0.38%)
Dec 11, 2020 35.00 35.08 34.99 34.99 17,095 -0.26(-0.72%)
Dec 10, 2020 34.78 35.66 34.78 35.24 69,632 +0.37(+1.05%)
Dec 09, 2020 35.28 35.28 34.82 34.88 6,329 -0.24(-0.70%)
Dec 08, 2020 35.14 35.14 35.10 35.12 1,380 +0.03(+0.08%)
Dec 07, 2020 35.08 35.19 35.08 35.09 17,811 +0.08(+0.24%)
Dec 04, 2020 35.09 35.09 34.98 35.01 12,334 +0.32(+0.93%)
Dec 03, 2020 34.85 34.85 34.69 34.69 4,944 +0.31(+0.89%)
Dec 02, 2020 34.30 34.41 34.30 34.38 5,212 +0.06(+0.17%)
Dec 01, 2020 34.13 34.43 34.13 34.32 16,246 +0.84(+2.51%)
Nov 30, 2020 33.98 33.98 33.49 33.49 60,923 -1.08(-3.12%)
Nov 27, 2020 34.58 34.62 34.53 34.56 3,895 +0.30(+0.87%)
Nov 25, 2020 34.16 34.26 34.13 34.26 10,603 -0.26(-0.74%)
Nov 24, 2020 34.39 34.54 34.38 34.52 3,265 +0.37(+1.10%)
Nov 23, 2020 34.13 34.22 34.09 34.15 8,714 +0.09(+0.26%)
Nov 20, 2020 33.96 34.06 33.96 34.06 4,544 +0.18(+0.53%)
Nov 19, 2020 33.64 33.91 33.64 33.88 4,836 +0.06(+0.18%)
Nov 18, 2020 34.02 34.02 33.82 33.82 5,994 +0.01(+0.03%)
Nov 17, 2020 33.73 33.85 33.71 33.81 9,592 -0.08(-0.23%)
Nov 16, 2020 33.84 34.05 33.84 33.88 8,631 +0.33(+0.98%)
Nov 13, 2020 33.49 33.61 33.43 33.55 8,006 +0.43(+1.28%)
Nov 12, 2020 33.36 33.54 33.06 33.13 15,078 -0.13(-0.39%)
Nov 11, 2020 33.26 33.31 33.24 33.26 9,685 +0.24(+0.74%)
Nov 10, 2020 33.29 33.29 32.94 33.02 11,142 -0.47(-1.40%)
Nov 09, 2020 34.27 34.27 33.49 33.49 35,823 +0.08(+0.25%)
Nov 06, 2020 33.19 33.45 33.19 33.40 14,498 +0.22(+0.67%)
Nov 05, 2020 33.24 33.24 33.01 33.18 12,089 +0.61(+1.87%)
Nov 04, 2020 32.54 32.72 32.54 32.57 2,839 +0.87(+2.74%)
Nov 03, 2020 31.68 31.77 31.68 31.70 23,381 +0.09(+0.30%)
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.