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 29, 2021 35.55 35.55 35.36 35.41 7,055 -0.53(-1.48%)
Oct 28, 2021 35.90 35.94 35.89 35.94 2,859 -0.01(-0.03%)
Oct 27, 2021 36.18 36.19 35.95 35.95 4,186 -0.28(-0.77%)
Oct 26, 2021 36.51 36.23 2,575 -0.20(-0.55%)
Oct 25, 2021 36.42 36.47 36.37 36.43 15,466 +0.23(+0.63%)
Oct 22, 2021 36.47 36.47 36.15 36.21 6,144 -0.09(-0.25%)
Oct 21, 2021 36.30 36.35 36.23 36.30 7,346 -0.23(-0.64%)
Oct 20, 2021 36.54 36.60 36.50 36.53 9,456 -0.02(-0.06%)
Oct 19, 2021 36.39 36.55 36.39 36.55 3,573 +0.53(+1.46%)
Oct 18, 2021 35.91 36.12 35.91 36.02 11,781 -0.00(-0.01%)
Oct 15, 2021 36.03 36.08 36.02 36.03 4,753 +0.32(+0.89%)
Oct 14, 2021 35.61 35.72 35.54 35.71 7,548 +0.13(+0.38%)
Oct 13, 2021 35.42 35.57 35.34 35.57 3,482 +0.57(+1.63%)
Oct 12, 2021 35.18 35.21 35.00 35.00 5,284 -0.17(-0.47%)
Oct 11, 2021 35.54 35.55 35.17 35.17 6,801 -0.13(-0.38%)
Oct 08, 2021 35.30 35.30 35.26 35.30 2,861 +0.06(+0.17%)
Oct 07, 2021 35.19 35.27 35.19 35.24 2,065 +0.72(+2.09%)
Oct 06, 2021 34.18 34.52 34.18 34.52 6,063 -0.11(-0.30%)
Oct 05, 2021 34.61 34.77 34.61 34.63 11,438 +0.22(+0.64%)
Oct 04, 2021 34.60 34.91 34.27 34.41 17,290 -0.51(-1.45%)
Oct 01, 2021 35.01 35.01 34.79 34.91 11,557 -0.10(-0.28%)
Sep 30, 2021 35.14 35.14 34.94 35.01 32,512 +0.29(+0.84%)
Sep 29, 2021 35.02 35.08 34.72 34.72 7,819 -0.29(-0.84%)
Sep 28, 2021 35.11 35.11 34.96 35.02 4,331 -0.54(-1.52%)
Sep 27, 2021 35.37 35.62 35.37 35.55 10,134 +0.30(+0.84%)
Sep 24, 2021 35.41 35.41 35.26 35.26 6,033 -0.41(-1.15%)
Sep 23, 2021 35.61 35.77 35.61 35.67 14,666 +0.22(+0.62%)
Sep 22, 2021 35.58 35.61 35.45 35.45 2,982 +0.46(+1.32%)
Sep 21, 2021 34.93 35.10 34.93 34.99 12,259 +0.25(+0.73%)
Sep 20, 2021 34.96 34.98 34.51 34.74 18,453 -1.04(-2.91%)
Sep 17, 2021 35.85 35.85 35.78 35.78 2,865 -0.04(-0.11%)
Sep 16, 2021 35.67 35.82 35.67 35.82 9,686 -0.40(-1.11%)
Sep 15, 2021 36.17 36.22 36.06 36.22 2,848 -0.03(-0.08%)
Sep 14, 2021 36.34 36.37 36.19 36.25 10,087 -0.30(-0.81%)
Sep 13, 2021 36.50 36.69 36.46 36.55 17,448 +0.01(+0.03%)
Sep 10, 2021 36.82 36.89 36.51 36.53 3,373 -0.05(-0.13%)
Sep 09, 2021 36.45 36.59 36.45 36.58 5,933 -0.08(-0.21%)
Sep 08, 2021 36.80 36.82 36.61 36.66 4,638 -0.53(-1.42%)
Sep 07, 2021 37.03 37.24 37.03 37.18 11,523 +0.27(+0.72%)
Sep 03, 2021 36.99 36.99 36.90 36.92 4,252 +0.17(+0.46%)
Sep 02, 2021 36.89 37.00 36.75 36.75 7,486 -0.23(-0.63%)
Sep 01, 2021 36.77 37.09 36.77 36.98 16,366 +0.48(+1.31%)
Aug 31, 2021 36.55 36.56 36.48 36.51 17,182 +0.52(+1.43%)
Aug 30, 2021 35.88 35.99 35.86 35.99 6,289 +0.08(+0.23%)
Aug 27, 2021 35.64 35.91 35.64 35.91 3,494 +0.44(+1.23%)
Aug 26, 2021 35.62 35.66 35.43 35.47 12,878 -0.42(-1.17%)
Aug 25, 2021 35.77 35.89 35.77 35.89 4,111 +0.03(+0.09%)
Aug 24, 2021 35.57 35.88 35.57 35.86 20,533 +0.80(+2.27%)
Aug 23, 2021 34.84 35.06 34.84 35.06 7,544 +0.55(+1.60%)
Aug 20, 2021 34.61 34.61 34.45 34.51 7,521 -0.05(-0.14%)
Aug 19, 2021 34.41 34.71 34.41 34.56 8,171 -0.54(-1.54%)
Aug 18, 2021 35.33 35.44 35.10 35.10 17,152 +0.15(+0.43%)
Aug 17, 2021 35.07 35.15 34.84 34.95 38,562 -0.70(-1.96%)
Aug 16, 2021 35.66 35.66 35.55 35.65 48,326 -0.29(-0.82%)
Aug 13, 2021 35.87 35.94 35.83 35.94 303,291 -0.21(-0.58%)
Aug 12, 2021 36.21 36.21 36.07 36.15 14,495 -0.36(-0.98%)
Aug 11, 2021 36.51 36.51 36.42 36.51 10,563 +0.07(+0.20%)
Aug 10, 2021 36.54 36.54 36.41 36.44 12,244 +0.01(+0.02%)
Aug 09, 2021 36.48 36.52 36.42 36.43 7,527 +0.21(+0.58%)
Aug 06, 2021 36.39 36.39 36.15 36.22 12,848 -0.31(-0.86%)
Aug 05, 2021 36.56 36.63 36.52 36.54 18,204 -0.12(-0.33%)
Aug 04, 2021 36.78 36.78 36.64 36.66 6,475 +0.29(+0.79%)
Aug 03, 2021 36.18 36.38 36.12 36.37 11,220 +0.13(+0.37%)
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.