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 (%)
Oct 31, 2017 29.39 29.39 29.39 29.39 1,057 +0.18(+0.62%)
Oct 30, 2017 29.05 29.38 29.05 29.21 14,216 +0.11(+0.37%)
Oct 27, 2017 29.10 29.10 29.10 29.10 487 -0.00(-0.01%)
Oct 26, 2017 29.09 29.12 29.04 29.11 8,867 -0.06(-0.20%)
Oct 25, 2017 29.16 29.16 29.16 29.16 1,078 -0.35(-1.20%)
Oct 24, 2017 29.38 29.54 29.38 29.52 5,549 +0.15(+0.50%)
Oct 23, 2017 29.33 29.44 29.33 29.37 8,445 -0.07(-0.24%)
Oct 20, 2017 29.40 29.61 29.40 29.44 3,302 +0.15(+0.52%)
Oct 19, 2017 29.37 29.37 29.28 29.29 1,919 -0.48(-1.61%)
Oct 18, 2017 29.57 29.89 29.55 29.77 42,995 +0.23(+0.78%)
Oct 17, 2017 29.50 29.55 29.50 29.54 3,115 -0.13(-0.42%)
Oct 16, 2017 29.58 29.71 29.58 29.67 6,817 -0.45(-1.50%)
Oct 13, 2017 29.48 30.12 29.48 30.12 10,502 +0.52(+1.76%)
Oct 12, 2017 29.36 29.76 29.36 29.60 5,817 +0.39(+1.33%)
Oct 11, 2017 29.22 29.22 28.99 29.21 4,849 +0.19(+0.67%)
Oct 10, 2017 28.95 29.01 28.95 29.01 967 -0.28(-0.95%)
Oct 09, 2017 28.96 29.32 28.93 29.29 5,085 +0.43(+1.49%)
Oct 06, 2017 28.85 28.86 28.80 28.86 1,265 -0.16(-0.57%)
Oct 05, 2017 29.03 29.03 29.03 29.03 845 +0.19(+0.66%)
Oct 04, 2017 28.87 28.88 28.65 28.83 5,528 -0.03(-0.12%)
Oct 03, 2017 28.93 28.93 28.87 28.87 10,604 -0.19(-0.67%)
Oct 02, 2017 28.69 29.10 28.69 29.06 10,436 +0.68(+2.40%)
Sep 28, 2017 28.38 16 -0.17(-0.61%)
Sep 26, 2017 28.56 263 -0.15(-0.52%)
Sep 25, 2017 28.73 28.79 28.69 28.71 5,073 -0.29(-1.02%)
Sep 22, 2017 29.00 29.00 29.00 29.00 270 -0.20(-0.70%)
Sep 20, 2017 29.21 11 +0.09(+0.30%)
Sep 18, 2017 29.12 80 +0.16(+0.55%)
Sep 15, 2017 28.96 28.96 28.96 28.96 494 -0.20(-0.70%)
Sep 14, 2017 28.80 29.88 28.80 29.16 1,891 +0.18(+0.64%)
Sep 13, 2017 29.13 29.14 28.98 28.98 2,499 +0.27(+0.95%)
Sep 08, 2017 28.71 251 -0.19(-0.67%)
Sep 07, 2017 28.72 28.97 28.70 28.90 8,911 +0.46(+1.61%)
Sep 05, 2017 28.44 174 -0.26(-0.90%)
Aug 30, 2017 28.70 58 -0.13(-0.46%)
Aug 29, 2017 28.76 28.83 28.76 28.83 782 +0.40(+1.40%)
Aug 22, 2017 28.43 277 +0.29(+1.04%)
Aug 21, 2017 28.00 28.36 28.00 28.14 1,313 +0.01(+0.05%)
Aug 18, 2017 28.21 28.28 28.13 28.13 3,854 -0.12(-0.44%)
Aug 16, 2017 28.25 211 +0.20(+0.72%)
Aug 15, 2017 27.98 28.06 27.98 28.05 3,016 +0.21(+0.75%)
Aug 14, 2017 27.88 27.88 27.84 27.84 957 +0.09(+0.33%)
Aug 11, 2017 27.44 27.75 27.44 27.75 8,017 +0.26(+0.93%)
Aug 10, 2017 27.83 28.05 27.49 27.49 2,208 -0.61(-2.18%)
Aug 09, 2017 27.98 28.25 27.98 28.11 4,954 -0.55(-1.92%)
Aug 08, 2017 28.18 28.76 28.18 28.66 2,494 +0.50(+1.78%)
Aug 07, 2017 28.10 28.15 28.10 28.15 875 +0.03(+0.12%)
Aug 04, 2017 28.07 28.13 28.07 28.12 11,096 +0.18(+0.63%)
Aug 03, 2017 28.07 28.20 27.94 27.94 6,577 -0.39(-1.38%)
Aug 02, 2017 28.25 28.45 28.25 28.33 28,962 +0.06(+0.23%)
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.