Skip to main content

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

32.61 +0.29 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 30.39 30.47 30.27 30.47 4,700 -0.14(-0.44%)
Jan 30, 2023 30.73 30.75 30.60 30.60 7,259 -0.60(-1.92%)
Jan 27, 2023 31.26 31.26 31.15 31.20 4,396 -0.18(-0.56%)
Jan 26, 2023 31.36 31.38 31.18 31.38 2,011 +0.30(+0.96%)
Jan 25, 2023 30.76 31.08 30.72 31.08 14,009 +0.04(+0.14%)
Jan 24, 2023 30.90 31.10 30.90 31.04 8,373 +0.04(+0.13%)
Jan 23, 2023 31.01 31.16 30.85 31.00 9,193 +0.24(+0.78%)
Jan 20, 2023 30.48 30.81 30.48 30.75 2,801 +0.37(+1.23%)
Jan 19, 2023 30.28 30.48 30.22 30.38 2,629 +0.30(+1.01%)
Jan 18, 2023 30.45 30.54 30.08 30.08 3,565 -0.21(-0.69%)
Jan 17, 2023 30.28 30.38 30.17 30.29 6,570 -0.22(-0.73%)
Jan 13, 2023 30.40 30.51 30.23 30.51 60,638 +0.29(+0.98%)
Jan 12, 2023 29.99 30.31 29.89 30.22 2,419 +0.16(+0.52%)
Jan 11, 2023 29.92 30.06 29.92 30.06 5,604 +0.07(+0.23%)
Jan 10, 2023 29.76 29.99 29.76 29.99 1,803 +0.21(+0.72%)
Jan 09, 2023 29.81 29.83 29.78 29.78 3,856 +0.27(+0.92%)
Jan 06, 2023 28.95 29.57 28.95 29.51 3,574 +0.55(+1.92%)
Jan 05, 2023 28.86 28.95 28.86 28.95 2,301 -0.03(-0.11%)
Jan 04, 2023 28.48 28.98 28.48 28.98 5,384 +0.84(+2.97%)
Jan 03, 2023 28.22 28.29 28.12 28.15 8,548 +0.27(+0.98%)
Dec 30, 2022 28.04 28.04 27.85 27.87 6,576 -0.37(-1.32%)
Dec 29, 2022 28.17 28.28 28.17 28.24 17,447 +0.45(+1.60%)
Dec 28, 2022 28.13 28.13 27.73 27.80 33,383 -0.42(-1.49%)
Dec 27, 2022 28.14 28.31 28.14 28.22 31,307 +0.41(+1.47%)
Dec 23, 2022 27.85 27.98 27.73 27.81 10,360 -0.04(-0.13%)
Dec 22, 2022 28.03 28.03 27.62 27.84 4,908 -0.18(-0.62%)
Dec 21, 2022 27.85 28.16 27.81 28.02 28,491 +0.18(+0.65%)
Dec 20, 2022 27.86 27.97 27.77 27.84 22,693 +0.02(+0.07%)
Dec 19, 2022 27.79 27.90 27.79 27.82 7,525 -0.00(-0.00%)
Dec 16, 2022 27.79 27.93 27.76 27.82 5,878 +0.05(+0.18%)
Dec 15, 2022 28.06 28.06 27.77 27.77 3,788 -0.64(-2.25%)
Dec 14, 2022 28.45 28.48 28.41 28.41 2,367 +0.03(+0.09%)
Dec 13, 2022 28.87 28.87 28.28 28.38 13,336 +0.23(+0.82%)
Dec 12, 2022 27.96 28.15 27.96 28.15 3,622 -0.14(-0.48%)
Dec 09, 2022 28.46 28.55 28.29 28.29 8,142 -0.14(-0.49%)
Dec 08, 2022 28.40 28.46 28.36 28.43 8,389 +0.31(+1.11%)
Dec 07, 2022 27.98 28.22 27.98 28.11 5,996 -0.10(-0.34%)
Dec 06, 2022 28.38 28.38 28.14 28.21 15,226 -0.04(-0.13%)
Dec 05, 2022 28.64 28.64 28.25 28.25 3,363 -0.34(-1.20%)
Dec 02, 2022 28.52 28.61 28.48 28.59 2,420 +0.13(+0.45%)
Dec 01, 2022 28.63 28.71 28.44 28.46 8,155 -0.20(-0.69%)
Nov 30, 2022 28.27 28.66 28.26 28.66 1,913 +0.94(+3.40%)
Nov 29, 2022 27.75 27.77 27.64 27.72 3,344 +0.59(+2.16%)
Nov 28, 2022 27.30 27.39 27.12 27.13 13,144 -0.12(-0.44%)
Nov 25, 2022 27.31 27.35 27.25 27.25 7,182 -0.15(-0.55%)
Nov 23, 2022 27.21 27.40 27.21 27.40 3,291 +0.29(+1.07%)
Nov 22, 2022 27.05 27.17 27.03 27.11 11,960 +0.02(+0.06%)
Nov 21, 2022 27.10 27.21 26.97 27.10 7,976 -0.35(-1.29%)
Nov 18, 2022 27.48 27.48 27.40 27.45 5,271 -0.23(-0.84%)
Nov 17, 2022 27.20 27.69 27.20 27.69 9,060 +0.14(+0.51%)
Nov 16, 2022 27.68 27.68 27.54 27.54 3,777 -0.50(-1.78%)
Nov 15, 2022 28.12 28.19 28.01 28.04 13,449 +0.64(+2.35%)
Nov 14, 2022 27.40 27.49 27.26 27.40 5,181 -0.15(-0.54%)
Nov 11, 2022 27.38 27.59 27.38 27.55 13,519 +0.67(+2.50%)
Nov 10, 2022 26.79 26.88 26.63 26.88 15,002 +1.00(+3.85%)
Nov 09, 2022 26.15 26.29 25.88 25.88 6,229 -0.50(-1.88%)
Nov 08, 2022 26.38 26.38 26.38 26.38 1,498 +0.20(+0.78%)
Nov 07, 2022 26.35 26.35 26.16 26.17 9,883 +0.04(+0.15%)
Nov 04, 2022 25.92 26.14 25.92 26.14 7,488 +1.03(+4.10%)
Nov 03, 2022 24.81 25.20 24.81 25.11 19,381 +0.13(+0.54%)
Nov 02, 2022 25.30 25.30 24.97 24.97 9,741 -0.20(-0.79%)
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.