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 (%)
Mar 29, 2019 27.95 27.95 27.93 27.95 1,340 +0.34(+1.21%)
Mar 28, 2019 27.49 27.65 27.46 27.62 20,117 +0.14(+0.50%)
Mar 27, 2019 27.46 27.48 27.46 27.48 487 -0.23(-0.83%)
Mar 26, 2019 27.78 27.78 27.71 27.71 1,249 +0.14(+0.51%)
Mar 25, 2019 27.57 27.62 27.56 27.57 12,202 -0.03(-0.12%)
Mar 22, 2019 27.60 27.60 27.60 27.60 223 -0.74(-2.61%)
Mar 21, 2019 28.37 28.37 28.34 28.34 567 +0.05(+0.18%)
Mar 20, 2019 28.29 28.29 28.29 28.29 212 +0.07(+0.25%)
Mar 19, 2019 28.22 28.22 28.22 28.22 656 +0.00(+0.00%)
Mar 18, 2019 28.13 28.22 28.12 28.22 813 +0.25(+0.88%)
Mar 15, 2019 27.97 27.97 27.97 27.97 223 +0.33(+1.18%)
Mar 14, 2019 27.54 27.65 27.54 27.65 697 -0.17(-0.60%)
Mar 13, 2019 27.79 27.81 27.79 27.81 938 -0.03(-0.10%)
Mar 12, 2019 27.85 27.85 27.72 27.84 11,842 +0.19(+0.69%)
Mar 11, 2019 27.31 27.65 27.31 27.65 1,521 +0.52(+1.92%)
Mar 08, 2019 27.22 27.22 26.95 27.13 80,442 -0.22(-0.81%)
Mar 07, 2019 27.29 27.35 27.29 27.35 1,193 -0.47(-1.69%)
Mar 06, 2019 27.82 27.82 27.82 27.82 15 -0.11(-0.38%)
Mar 05, 2019 27.93 27.93 27.93 27.93 17 +0.24(+0.87%)
Mar 04, 2019 27.69 27.69 27.69 27.69 26 -0.01(-0.03%)
Mar 01, 2019 27.69 27.69 27.69 27.69 223 -0.00(-0.00%)
Feb 28, 2019 27.76 27.76 27.69 27.69 2,799 -0.31(-1.09%)
Feb 27, 2019 28.04 28.04 28.00 28.00 355 -0.24(-0.86%)
Feb 26, 2019 28.24 28.24 28.24 28.24 0 -0.03(-0.11%)
Feb 25, 2019 28.31 28.31 28.27 28.27 406 +0.29(+1.03%)
Feb 22, 2019 27.98 27.98 27.98 27.98 223 +0.35(+1.26%)
Feb 21, 2019 27.70 27.70 27.64 27.64 223 -0.07(-0.24%)
Feb 20, 2019 27.70 27.70 27.70 27.70 6 +0.15(+0.54%)
Feb 19, 2019 27.23 27.55 27.23 27.55 7,785 +0.17(+0.62%)
Feb 15, 2019 27.39 27.39 27.38 27.38 223 -0.06(-0.22%)
Feb 14, 2019 27.33 27.44 27.29 27.44 16,738 +0.01(+0.05%)
Feb 13, 2019 27.55 27.55 27.38 27.43 607 -0.19(-0.68%)
Feb 12, 2019 27.62 27.62 27.62 27.62 60 +0.24(+0.89%)
Feb 11, 2019 27.43 27.43 27.37 27.37 949 -0.04(-0.14%)
Feb 08, 2019 27.41 27.41 27.41 27.41 223 -0.14(-0.52%)
Feb 07, 2019 27.72 27.72 27.48 27.56 62,125 -0.29(-1.06%)
Feb 06, 2019 27.85 27.85 27.85 27.85 1,034 -0.30(-1.06%)
Feb 05, 2019 28.15 28.15 28.15 28.15 317 +0.31(+1.11%)
Feb 04, 2019 27.78 27.88 27.78 27.84 614 +0.04(+0.14%)
Feb 01, 2019 27.78 27.80 27.78 27.80 1,117 -0.13(-0.47%)
Jan 31, 2019 27.92 27.97 27.92 27.93 2,491 +0.23(+0.85%)
Jan 30, 2019 27.34 27.70 27.34 27.70 1,432 +0.50(+1.83%)
Jan 29, 2019 27.20 27.20 27.18 27.20 7,568 +0.08(+0.30%)
Jan 28, 2019 27.06 27.12 27.01 27.12 768 -0.27(-0.99%)
Jan 25, 2019 27.39 27.39 27.39 27.39 223 +0.38(+1.41%)
Jan 24, 2019 27.01 27.01 27.01 27.01 111 +0.26(+0.96%)
Jan 23, 2019 26.75 26.75 26.75 26.75 73 +0.22(+0.82%)
Jan 22, 2019 26.63 26.63 26.48 26.53 3,007 -0.47(-1.76%)
Jan 18, 2019 26.80 27.01 26.80 27.01 1,787 +0.22(+0.81%)
Jan 17, 2019 26.71 26.80 26.71 26.79 10,596 +0.03(+0.10%)
Jan 16, 2019 26.77 26.77 26.77 26.77 2 +0.29(+1.09%)
Jan 15, 2019 26.47 26.48 26.47 26.48 592 +0.21(+0.80%)
Jan 14, 2019 26.18 26.35 26.18 26.27 4,167 -0.20(-0.74%)
Jan 11, 2019 26.41 26.46 26.41 26.46 1,340 -0.18(-0.66%)
Jan 10, 2019 26.42 26.64 26.42 26.64 1,351 +0.18(+0.66%)
Jan 09, 2019 26.39 26.46 26.38 26.46 69,320 +0.49(+1.90%)
Jan 08, 2019 25.92 25.97 25.85 25.97 2,118 +0.07(+0.26%)
Jan 07, 2019 25.91 25.91 25.91 25.91 279 +0.04(+0.16%)
Jan 04, 2019 25.46 25.86 25.46 25.86 670 +0.79(+3.16%)
Jan 03, 2019 25.10 25.10 25.07 25.07 677 -0.45(-1.75%)
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.