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 (%)
Oct 31, 2019 28.01 28.02 28.00 28.00 1,638 -0.17(-0.60%)
Oct 30, 2019 28.00 28.17 28.00 28.17 778 +0.01(+0.02%)
Oct 29, 2019 28.05 28.17 28.05 28.17 998 -0.15(-0.54%)
Oct 28, 2019 28.27 28.32 28.27 28.32 286 +0.30(+1.09%)
Oct 25, 2019 28.05 28.05 28.01 28.01 1,556 +0.09(+0.32%)
Oct 24, 2019 27.92 27.92 27.92 27.92 197 +0.09(+0.31%)
Oct 23, 2019 27.85 27.85 27.84 27.84 582 -0.02(-0.06%)
Oct 22, 2019 27.96 27.96 27.86 27.86 1,145 +0.05(+0.18%)
Oct 21, 2019 27.72 27.81 27.72 27.81 729 +0.21(+0.76%)
Oct 18, 2019 27.65 27.70 27.60 27.60 6,003 -0.17(-0.63%)
Oct 17, 2019 27.77 27.77 27.77 27.77 117 +0.06(+0.22%)
Oct 16, 2019 27.65 27.71 27.65 27.71 1,251 +0.14(+0.51%)
Oct 15, 2019 27.61 27.61 27.57 27.57 798 +0.21(+0.76%)
Oct 14, 2019 27.36 27.36 27.36 27.36 231 +0.01(+0.05%)
Oct 11, 2019 27.51 27.51 27.25 27.34 2,890 +0.28(+1.03%)
Oct 10, 2019 27.02 27.07 27.02 27.07 360 +0.26(+0.95%)
Oct 09, 2019 26.80 26.86 26.80 26.81 2,479 +0.22(+0.82%)
Oct 08, 2019 26.67 26.67 26.59 26.59 1,073 -0.16(-0.61%)
Oct 07, 2019 26.75 26.75 26.75 26.75 1,231 -0.23(-0.86%)
Oct 04, 2019 26.99 26.99 26.99 26.99 222 +0.19(+0.70%)
Oct 03, 2019 26.61 26.83 26.61 26.80 982 +0.29(+1.11%)
Oct 02, 2019 26.57 26.57 26.50 26.50 1,089 -0.21(-0.77%)
Oct 01, 2019 26.71 26.71 26.71 26.71 851 -0.19(-0.71%)
Sep 30, 2019 26.92 26.92 26.90 26.90 5,240 +0.16(+0.58%)
Sep 27, 2019 27.11 27.11 26.71 26.74 1,556 -0.40(-1.46%)
Sep 26, 2019 27.14 27.14 27.14 27.14 0 +0.00(+0.01%)
Sep 25, 2019 26.97 27.16 26.94 27.14 2,790 +0.01(+0.04%)
Sep 24, 2019 27.18 27.22 27.11 27.13 68,886 -0.24(-0.89%)
Sep 23, 2019 27.29 27.37 27.29 27.37 3,401 +0.01(+0.04%)
Sep 20, 2019 27.36 27.36 27.36 27.36 0 -0.00(-0.01%)
Sep 19, 2019 27.38 27.38 27.36 27.36 1,652 -0.04(-0.14%)
Sep 18, 2019 27.29 27.40 27.27 27.40 4,760 -0.12(-0.44%)
Sep 17, 2019 27.41 27.52 27.38 27.52 687 -0.02(-0.08%)
Sep 16, 2019 27.60 27.61 27.50 27.54 1,687 -0.18(-0.66%)
Sep 13, 2019 27.72 27.72 27.72 27.72 222 +0.10(+0.36%)
Sep 12, 2019 27.62 27.62 27.62 27.62 175 +0.22(+0.80%)
Sep 11, 2019 27.43 27.43 27.35 27.41 3,313 +0.17(+0.61%)
Sep 10, 2019 27.19 27.28 27.19 27.24 5,681 -0.04(-0.15%)
Sep 09, 2019 27.26 27.34 27.26 27.28 11,762 +0.15(+0.56%)
Sep 06, 2019 27.13 27.13 27.13 27.13 222 +0.05(+0.17%)
Sep 05, 2019 27.07 27.09 27.07 27.08 3,061 +0.34(+1.28%)
Sep 04, 2019 26.69 26.86 26.58 26.74 45,586 +0.49(+1.86%)
Sep 03, 2019 26.19 26.36 26.19 26.25 48,817 -0.21(-0.81%)
Aug 30, 2019 26.43 26.47 26.41 26.47 3,112 +0.20(+0.76%)
Aug 29, 2019 26.27 26.27 26.27 26.27 146 +0.17(+0.67%)
Aug 28, 2019 26.09 26.10 26.09 26.09 3,097 +0.10(+0.39%)
Aug 27, 2019 26.05 26.10 25.99 25.99 135,436 +0.08(+0.30%)
Aug 26, 2019 25.95 25.96 25.87 25.92 11,544 +0.17(+0.64%)
Aug 23, 2019 26.16 26.16 25.75 25.75 444 -0.42(-1.60%)
Aug 22, 2019 26.17 26.17 26.17 26.17 66 -0.33(-1.25%)
Aug 21, 2019 26.51 26.51 26.50 26.50 604 +0.15(+0.56%)
Aug 20, 2019 26.31 26.40 26.31 26.35 1,676 +0.07(+0.25%)
Aug 19, 2019 26.32 26.32 26.29 26.29 655 +0.07(+0.26%)
Aug 16, 2019 26.04 26.22 25.99 26.22 5,558 +0.39(+1.51%)
Aug 15, 2019 25.81 25.83 25.81 25.83 1,754 +0.20(+0.79%)
Aug 14, 2019 25.69 25.70 25.62 25.62 23,673 -0.75(-2.84%)
Aug 13, 2019 26.46 26.47 26.37 26.37 25,356 +0.04(+0.14%)
Aug 12, 2019 26.34 26.34 26.34 184 +0.00(+0.00%)
Aug 09, 2019 26.43 26.43 26.34 26.34 222 -0.24(-0.89%)
Aug 08, 2019 26.44 26.58 26.44 26.57 600 +0.30(+1.14%)
Aug 07, 2019 26.22 26.27 26.15 26.27 11,104 +0.11(+0.42%)
Aug 06, 2019 26.16 26.16 26.16 26.16 20 +0.37(+1.44%)
Aug 05, 2019 26.13 26.13 25.79 25.79 13,999 -0.98(-3.68%)
Aug 02, 2019 26.78 26.78 26.78 26.78 222 -0.29(-1.06%)
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.