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 (%)
Mar 31, 2020 23.68 23.69 23.45 23.45 13,377 +0.04(+0.16%)
Mar 30, 2020 23.22 23.46 23.22 23.41 7,533 +0.34(+1.46%)
Mar 27, 2020 23.16 23.42 23.02 23.08 28,077 -1.28(-5.27%)
Mar 26, 2020 23.92 24.46 23.92 24.36 5,941 +0.70(+2.95%)
Mar 25, 2020 22.98 23.86 22.98 23.66 9,108 +0.88(+3.87%)
Mar 24, 2020 22.78 22.83 22.74 22.78 6,087 +1.41(+6.58%)
Mar 23, 2020 21.45 21.61 21.02 21.37 5,319 -0.49(-2.23%)
Mar 20, 2020 22.60 22.60 21.86 21.86 11,100 +0.35(+1.65%)
Mar 19, 2020 21.36 21.78 21.34 21.51 16,441 -0.02(-0.09%)
Mar 18, 2020 21.41 21.71 20.98 21.52 12,896 -1.76(-7.56%)
Mar 17, 2020 22.47 23.29 22.43 23.29 5,450 +1.39(+6.34%)
Mar 16, 2020 22.15 23.09 21.90 21.90 15,525 -3.16(-12.62%)
Mar 13, 2020 25.39 25.39 24.08 25.06 12,406 +1.55(+6.58%)
Mar 12, 2020 23.73 23.93 23.51 23.51 24,755 -2.48(-9.55%)
Mar 11, 2020 26.42 26.42 26.00 26.00 670 -1.08(-3.98%)
Mar 10, 2020 26.92 27.11 26.51 27.08 49,646 +1.17(+4.52%)
Mar 09, 2020 25.08 26.14 25.04 25.91 8,471 -1.63(-5.93%)
Mar 06, 2020 27.62 27.63 27.37 27.54 202,853 -0.55(-1.96%)
Mar 05, 2020 28.39 28.39 28.03 28.09 2,237 -0.49(-1.71%)
Mar 04, 2020 28.49 28.59 28.41 28.58 8,960 +0.47(+1.69%)
Mar 03, 2020 28.36 28.36 28.08 28.10 32,728 -0.06(-0.21%)
Mar 02, 2020 27.81 28.16 27.78 28.16 6,383 +0.61(+2.22%)
Feb 28, 2020 27.07 27.55 26.87 27.55 11,535 -0.33(-1.19%)
Feb 27, 2020 28.13 28.28 27.88 27.88 4,775 -0.56(-1.95%)
Feb 26, 2020 28.68 28.68 28.44 28.44 568 +0.18(+0.64%)
Feb 25, 2020 28.85 28.85 28.26 28.26 10,355 -0.08(-0.30%)
Feb 24, 2020 28.28 28.49 28.26 28.34 43,395 -1.06(-3.60%)
Feb 21, 2020 29.42 29.42 29.38 29.40 3,264 -0.17(-0.56%)
Feb 20, 2020 29.82 29.82 29.45 29.57 21,932 -0.45(-1.49%)
Feb 19, 2020 30.01 30.01 30.01 30.01 95 +0.21(+0.70%)
Feb 18, 2020 29.84 29.84 29.80 29.80 2,557 -0.19(-0.65%)
Feb 14, 2020 30.00 30.00 30.00 30.00 2,394 +0.00(+0.00%)
Feb 13, 2020 30.07 30.08 30.00 30.00 2,803 -0.28(-0.91%)
Feb 12, 2020 30.20 30.42 30.20 30.27 22,509 +0.36(+1.19%)
Feb 11, 2020 29.94 30.07 29.87 29.92 13,699 +0.35(+1.19%)
Feb 10, 2020 29.47 29.57 29.47 29.57 1,482 +0.22(+0.75%)
Feb 07, 2020 29.41 29.47 29.34 29.34 25,900 -0.40(-1.33%)
Feb 06, 2020 29.79 29.96 29.73 29.74 10,780 +0.02(+0.07%)
Feb 05, 2020 29.68 29.82 29.68 29.72 6,840 +0.14(+0.47%)
Feb 04, 2020 29.57 29.67 29.57 29.58 4,638 +0.77(+2.66%)
Feb 03, 2020 28.62 28.87 28.62 28.81 6,777 +0.43(+1.53%)
Jan 31, 2020 28.64 28.64 28.36 28.38 4,135 -0.60(-2.06%)
Jan 30, 2020 28.82 28.98 28.69 28.98 5,345 -0.38(-1.30%)
Jan 29, 2020 29.33 29.43 29.33 29.36 4,662 +0.11(+0.37%)
Jan 28, 2020 29.22 29.25 29.04 29.25 5,924 +0.12(+0.43%)
Jan 27, 2020 29.08 29.14 28.88 29.13 6,394 -0.86(-2.86%)
Jan 24, 2020 29.98 29.98 29.98 29.98 217 -0.27(-0.88%)
Jan 23, 2020 30.12 30.25 29.93 30.25 7,702 -0.24(-0.79%)
Jan 22, 2020 30.58 30.58 30.49 30.49 4,862 +0.23(+0.77%)
Jan 21, 2020 30.38 30.39 30.20 30.26 5,715 -0.65(-2.09%)
Jan 17, 2020 30.91 30.91 30.84 30.90 3,700 +0.15(+0.48%)
Jan 16, 2020 30.77 30.82 30.72 30.76 10,173 +0.12(+0.40%)
Jan 15, 2020 30.77 30.77 30.63 30.63 4,094 -0.21(-0.70%)
Jan 14, 2020 30.87 30.90 30.85 30.85 3,608 -0.13(-0.41%)
Jan 13, 2020 30.79 31.00 30.73 30.98 5,867 +0.50(+1.65%)
Jan 10, 2020 30.48 30.61 30.44 30.48 22,636 +0.11(+0.36%)
Jan 09, 2020 30.33 30.37 30.33 30.37 402 +0.27(+0.91%)
Jan 08, 2020 30.24 30.24 30.09 30.09 1,090 +0.04(+0.13%)
Jan 07, 2020 30.02 30.10 30.01 30.05 3,737 +0.04(+0.14%)
Jan 06, 2020 29.89 30.03 29.89 30.01 2,063 -0.12(-0.40%)
Jan 03, 2020 30.19 30.30 30.14 30.14 2,829 -0.53(-1.74%)
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.