Indicators

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

39.14 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.60	27.91	27.41	27.87	2,195,789	+0.47(+1.71%)
May 28, 2020	27.67	27.80	27.41	27.41	3,498,944	-0.15(-0.54%)
May 27, 2020	27.56	27.58	27.24	27.55	4,675,139	+0.10(+0.35%)
May 26, 2020	27.66	27.76	27.42	27.46	2,460,009	+0.58(+2.17%)
May 22, 2020	27.03	27.03	26.80	26.88	1,066,500	-0.53(-1.93%)
May 21, 2020	27.48	27.61	27.26	27.41	1,756,430	-0.29(-1.05%)
May 20, 2020	27.74	27.86	27.53	27.70	1,016,600	+0.38(+1.39%)
May 19, 2020	27.47	27.59	27.30	27.32	2,153,476	-0.22(-0.80%)
May 18, 2020	27.18	27.60	27.18	27.54	1,187,640	+0.95(+3.58%)
May 15, 2020	26.54	26.72	26.47	26.58	1,217,578	-0.35(-1.31%)
May 14, 2020	26.39	26.96	26.27	26.94	2,112,463	+0.10(+0.36%)
May 13, 2020	27.21	27.25	26.70	26.84	1,543,310	-0.13(-0.49%)
May 12, 2020	27.26	27.46	26.95	26.97	5,829,814	-0.09(-0.33%)
May 11, 2020	27.05	27.21	27.03	27.06	1,581,273	-0.13(-0.49%)
May 08, 2020	27.00	27.25	26.96	27.19	776,357	+0.55(+2.05%)
May 07, 2020	26.72	26.78	26.57	26.65	941,367	+0.18(+0.67%)
May 06, 2020	26.69	26.74	26.47	26.47	922,902	-0.08(-0.30%)
May 05, 2020	26.66	26.75	26.50	26.55	1,303,843	+0.14(+0.53%)
May 04, 2020	26.22	26.41	26.12	26.41	1,897,467	+0.34(+1.29%)

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.