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 (%)
May 31, 2019 26.29 26.48 26.29 26.48 223 +0.06(+0.21%)
May 30, 2019 26.44 26.46 26.41 26.43 10,218 +0.32(+1.22%)
May 29, 2019 26.11 26.11 26.11 13 +0.00(+0.00%)
May 28, 2019 26.11 26.11 26.11 26.11 17 -0.01(-0.02%)
May 24, 2019 26.15 26.15 26.12 26.12 446 +0.07(+0.29%)
May 23, 2019 26.08 26.08 25.96 26.04 6,871 -0.36(-1.36%)
May 22, 2019 26.44 26.44 26.37 26.40 2,303 -0.10(-0.36%)
May 21, 2019 26.37 26.50 26.33 26.50 7,959 +0.27(+1.04%)
May 20, 2019 26.26 26.26 26.16 26.23 4,596 -0.17(-0.64%)
May 17, 2019 26.49 26.55 26.39 26.39 9,384 -0.50(-1.85%)
May 16, 2019 27.10 27.10 26.89 26.89 1,447 -0.16(-0.59%)
May 15, 2019 27.07 27.07 27.05 27.05 1,499 +0.08(+0.31%)
May 14, 2019 26.97 26.97 26.97 26.97 67 +0.34(+1.29%)
May 13, 2019 26.63 26.63 26.62 26.62 260,773 -0.86(-3.14%)
May 10, 2019 27.22 27.49 27.22 27.49 893 +0.16(+0.57%)
May 09, 2019 27.33 27.33 27.33 27.33 198 -0.44(-1.58%)
May 08, 2019 27.75 27.85 27.75 27.77 648 +0.06(+0.23%)
May 07, 2019 27.80 27.80 27.64 27.70 1,845 -0.55(-1.96%)
May 06, 2019 28.26 28.26 28.26 28.26 129 -0.56(-1.94%)
May 03, 2019 28.82 28.82 28.82 28.82 223 +0.29(+1.02%)
May 02, 2019 28.50 28.53 28.47 28.53 4,710 +0.04(+0.13%)
May 01, 2019 28.71 28.71 28.49 28.49 855 -0.12(-0.42%)
Apr 30, 2019 28.42 28.61 28.42 28.61 1,056 -0.06(-0.20%)
Apr 29, 2019 28.67 28.67 28.67 28.67 46 +0.13(+0.46%)
Apr 26, 2019 28.54 28.54 28.54 28.54 223 +0.08(+0.28%)
Apr 25, 2019 28.46 28.46 28.46 28.46 8 -0.02(-0.06%)
Apr 24, 2019 28.57 28.57 28.27 28.47 11,384 -0.40(-1.38%)
Apr 23, 2019 28.74 28.91 28.74 28.87 793 +0.08(+0.28%)
Apr 22, 2019 28.73 28.80 28.73 28.79 8,569 -0.22(-0.77%)
Apr 18, 2019 28.95 29.02 28.90 29.02 1,787 -0.01(-0.04%)
Apr 17, 2019 28.97 29.03 28.97 29.03 739 +0.09(+0.30%)
Apr 16, 2019 28.88 28.94 28.88 28.94 659 +0.23(+0.81%)
Apr 15, 2019 28.90 28.90 28.71 28.71 31,414 -0.23(-0.80%)
Apr 12, 2019 28.94 28.96 28.89 28.94 6,256 +0.29(+1.02%)
Apr 11, 2019 28.76 28.80 28.61 28.65 345,780 -0.33(-1.16%)
Apr 10, 2019 28.98 28.98 28.98 28.98 116 +0.15(+0.50%)
Apr 09, 2019 28.84 28.84 28.84 28.84 201 -0.04(-0.15%)
Apr 08, 2019 28.68 28.88 28.68 28.88 719 -0.02(-0.07%)
Apr 05, 2019 28.90 28.90 28.90 28.90 223 +0.26(+0.89%)
Apr 04, 2019 28.60 28.64 28.60 28.64 250 +0.10(+0.33%)
Apr 03, 2019 28.28 28.55 28.28 28.55 382 +0.26(+0.92%)
Apr 02, 2019 28.29 28.29 28.29 28.29 73 -0.09(-0.32%)
Apr 01, 2019 28.38 28.38 28.38 28.38 221 +0.43(+1.52%)
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%)
Jan 02, 2019 25.32 25.57 25.29 25.52 20,387 +0.11(+0.43%)
Dec 31, 2018 25.46 25.54 25.41 25.41 158,873 -0.05(-0.19%)
Dec 28, 2018 25.43 25.47 25.43 25.46 2,011 +0.35(+1.41%)
Dec 27, 2018 25.04 25.11 24.90 25.11 11,440 -0.30(-1.19%)
Dec 26, 2018 24.96 25.41 24.96 25.41 589 +0.41(+1.65%)
Dec 24, 2018 25.08 25.08 24.99 24.99 1,340 -0.13(-0.52%)
Dec 21, 2018 25.41 25.41 25.12 25.12 5,809 -0.24(-0.93%)
Dec 20, 2018 25.47 25.47 25.36 25.36 559 +0.30(+1.19%)
Dec 19, 2018 25.54 25.54 25.06 25.06 2,275 -0.40(-1.56%)
Dec 18, 2018 25.65 25.65 25.46 25.46 7,349 +0.15(+0.61%)
Dec 17, 2018 25.62 25.64 25.31 25.31 3,953 -0.36(-1.40%)
Dec 14, 2018 25.69 25.72 25.67 25.67 681 -0.36(-1.39%)
Dec 13, 2018 26.00 26.09 26.00 26.03 8,793 +0.12(+0.48%)
Dec 12, 2018 26.05 26.05 25.91 25.91 1,141 +0.44(+1.75%)
Dec 11, 2018 25.50 25.57 25.40 25.46 17,288 +0.11(+0.45%)
Dec 10, 2018 25.49 25.49 25.35 25.35 422 -0.66(-2.54%)
Dec 07, 2018 26.01 26.01 26.01 26.01 227 +0.00(+0.00%)
Dec 06, 2018 25.91 26.01 25.89 26.01 1,845 -0.29(-1.10%)
Dec 04, 2018 26.82 26.82 26.30 26.30 1,818 -0.59(-2.21%)
Dec 03, 2018 26.89 26.89 26.89 26.89 1,116 +0.66(+2.52%)
Nov 30, 2018 26.23 26.23 26.23 26.23 454 -0.17(-0.65%)
Nov 29, 2018 26.46 26.54 26.40 26.40 6,490 -0.09(-0.35%)
Nov 28, 2018 26.48 26.49 26.48 26.49 1,066 +0.59(+2.26%)
Nov 27, 2018 26.08 26.08 25.91 25.91 1,534 +0.11(+0.43%)
Nov 26, 2018 25.80 25.80 25.80 25.80 1,161 +0.50(+1.98%)
Nov 23, 2018 25.30 25.30 25.30 0 +0.00(+0.00%)
Nov 21, 2018 25.30 25.30 25.30 0 +0.00(+0.00%)
Nov 20, 2018 25.32 25.65 25.29 25.30 4,107 -0.66(-2.54%)
Nov 19, 2018 26.06 26.06 25.91 25.96 3,282 -0.34(-1.29%)
Nov 16, 2018 26.00 26.34 25.67 26.30 16,594 +0.64(+2.50%)
Nov 15, 2018 25.65 25.65 25.65 25.65 59 +0.00(+0.00%)
Nov 14, 2018 25.79 25.79 25.65 25.65 1,054 +0.15(+0.59%)
Nov 13, 2018 25.50 25.75 25.50 25.50 3,632 -0.82(-3.12%)
Nov 12, 2018 26.33 26.33 26.33 26.33 418 -0.00(-0.01%)
Nov 09, 2018 26.33 26.33 26.33 26.33 227 +0.00(+0.01%)
Nov 08, 2018 26.33 26.33 26.33 26.33 545 +0.13(+0.50%)
Nov 07, 2018 26.20 26.20 26.20 26.20 320 +0.00(+0.00%)
Nov 06, 2018 26.37 26.52 26.19 26.20 4,512 -0.18(-0.68%)
Nov 05, 2018 26.24 26.38 26.24 26.38 1,836 +0.33(+1.27%)
Nov 02, 2018 26.05 26.05 26.05 26.05 227 +0.00(+0.00%)
Nov 01, 2018 25.95 26.05 25.95 26.05 782 +1.11(+4.45%)
Oct 31, 2018 24.94 24.94 24.94 24.94 1,338 +0.42(+1.70%)
Oct 30, 2018 24.60 24.60 24.52 24.52 943 -0.08(-0.32%)
Oct 29, 2018 24.60 24.60 24.60 24.60 968 -0.50(-2.00%)
Oct 26, 2018 25.10 25.10 25.10 25.10 227 +0.00(+0.00%)
Oct 25, 2018 25.10 25.10 25.10 25.10 77,907 -0.34(-1.34%)
Oct 24, 2018 25.44 25.44 25.44 25.44 200 +0.00(+0.00%)
Oct 23, 2018 25.18 25.44 25.18 25.44 2,057 -0.30(-1.17%)
Oct 22, 2018 25.73 25.74 25.60 25.74 1,463 +0.27(+1.07%)
Oct 19, 2018 25.47 25.47 25.47 25.47 227 -0.65(-2.48%)
Oct 18, 2018 26.12 26.12 26.12 26.12 456 +0.00(+0.00%)
Oct 17, 2018 25.89 26.17 25.82 26.12 5,915 +0.08(+0.32%)
Oct 16, 2018 26.03 26.03 26.03 26.03 972 +0.46(+1.81%)
Oct 15, 2018 25.57 25.57 25.57 25.57 300 -0.25(-0.95%)
Oct 12, 2018 25.78 25.82 25.62 25.82 3,182 +0.53(+2.10%)
Oct 11, 2018 25.44 25.44 25.12 25.29 21,693 -0.63(-2.44%)
Oct 10, 2018 25.92 25.92 177 +0.00(+0.00%)
Oct 09, 2018 25.82 25.99 25.80 25.92 2,480 -0.45(-1.72%)
Oct 08, 2018 26.37 26.37 81 +0.00(+0.00%)
Oct 05, 2018 26.40 26.40 26.37 26.37 1,136 -0.86(-3.17%)
Oct 04, 2018 27.23 27.23 529 +0.00(+0.00%)
Oct 03, 2018 27.23 27.23 27.23 27.23 95 +0.00(+0.00%)
Oct 02, 2018 26.91 27.23 26.91 27.23 1,945 -0.26(-0.94%)
Oct 01, 2018 27.60 27.60 27.49 27.49 3,291 -0.12(-0.45%)
Sep 28, 2018 27.65 27.65 27.54 27.62 1,363 -0.29(-1.04%)
Sep 27, 2018 27.84 27.99 27.84 27.91 337,405 +0.08(+0.28%)
Sep 26, 2018 27.89 27.92 27.83 27.83 4,953 +0.26(+0.93%)
Sep 25, 2018 27.52 27.59 27.52 27.57 3,312 +0.13(+0.46%)
Sep 24, 2018 27.49 27.49 27.44 27.44 2,918 -0.31(-1.13%)
Sep 21, 2018 27.81 27.81 27.76 27.76 681 +0.40(+1.46%)
Sep 20, 2018 27.36 27.36 27.36 27.36 238 +0.00(+0.00%)
Sep 19, 2018 27.36 27.36 27.36 27.36 857 +0.51(+1.91%)
Sep 18, 2018 26.85 26.85 26.85 26.85 634 +0.00(+0.00%)
Sep 17, 2018 26.85 26.85 26.85 26.85 375 -0.17(-0.62%)
Sep 14, 2018 27.01 27.01 27.01 27.01 909 +0.38(+1.42%)
Sep 13, 2018 26.64 26.64 26.64 26.64 104 +0.00(+0.00%)
Sep 12, 2018 26.45 26.75 26.45 26.64 5,287 +0.23(+0.88%)
Sep 11, 2018 26.46 26.46 26.39 26.40 2,371 -0.20(-0.77%)
Sep 10, 2018 27.05 27.05 26.59 26.61 3,228 -0.31(-1.17%)
Sep 07, 2018 26.92 26.92 26.92 26.92 227 +0.00(+0.00%)
Sep 06, 2018 26.89 26.92 26.89 26.92 772 -0.91(-3.29%)
Sep 05, 2018 27.84 27.84 27.84 27.84 113 +0.00(+0.00%)
Sep 04, 2018 27.84 27.84 27.84 27.84 309 +0.00(+0.00%)
Aug 31, 2018 27.84 27.84 27.84 0 -0.02(-0.09%)
Aug 30, 2018 27.97 27.97 27.75 27.86 2,548 -0.55(-1.92%)
Aug 29, 2018 28.35 28.41 28.23 28.41 3,434 +0.08(+0.27%)
Aug 28, 2018 28.43 28.51 28.33 28.33 5,746 -0.20(-0.69%)
Aug 27, 2018 28.48 28.53 28.48 28.53 1,116 +0.55(+1.97%)
Aug 24, 2018 28.03 28.03 27.98 27.98 909 +0.31(+1.12%)
Aug 23, 2018 27.67 27.67 27.67 27.67 2,430 -0.31(-1.11%)
Aug 22, 2018 27.98 27.98 27.98 27.98 813 +0.76(+2.79%)
Aug 21, 2018 27.22 27.22 27.22 27.22 61 +0.00(+0.00%)
Aug 20, 2018 27.22 27.22 27.22 27.22 825 -0.00(-0.01%)
Aug 17, 2018 27.22 27.22 27.22 27.22 227 +0.00(+0.01%)
Aug 16, 2018 27.22 27.22 27.22 27.22 397 +0.17(+0.61%)
Aug 15, 2018 27.05 27.05 27.05 27.05 575 -0.61(-2.19%)
Aug 14, 2018 27.66 27.66 27.66 27.66 1,457 -0.01(-0.04%)
Aug 13, 2018 27.67 27.67 27.67 27.67 952 -0.17(-0.60%)
Aug 10, 2018 27.64 27.84 27.64 27.84 2,045 -0.32(-1.12%)
Aug 09, 2018 28.91 28.91 28.15 28.15 4,121 -0.36(-1.27%)
Aug 08, 2018 28.50 28.51 28.50 28.51 1,843 -0.15(-0.52%)
Aug 07, 2018 28.76 28.76 28.66 28.66 2,145 +0.32(+1.13%)
Aug 06, 2018 28.34 28.34 28.34 28.34 782 -0.24(-0.83%)
Aug 03, 2018 28.53 28.58 28.53 28.58 2,045 +0.30(+1.07%)
Aug 02, 2018 28.31 28.31 28.28 28.28 722 -0.55(-1.91%)
Aug 01, 2018 28.83 28.83 28.83 28.83 1,475 -0.11(-0.39%)
Jul 31, 2018 28.84 28.94 28.84 28.94 550 +0.12(+0.42%)
Jul 30, 2018 28.87 28.87 28.82 28.82 1,229 -0.05(-0.18%)
Jul 27, 2018 29.07 29.08 28.87 28.87 2,955 +1.18(+4.26%)
Jul 25, 2018 27.69 27.69 27.69 154 -0.96(-3.36%)
Jul 24, 2018 28.42 28.80 28.42 28.65 3,373 +0.42(+1.49%)
Jul 23, 2018 28.19 28.29 28.19 28.23 2,759 -0.29(-1.02%)
Jul 20, 2018 28.40 28.52 28.36 28.52 5,944 +0.29(+1.01%)
Jul 17, 2018 28.24 28.24 28.24 25 +0.07(+0.26%)
Jul 16, 2018 28.16 28.16 28.16 28.16 813 -0.16(-0.55%)
Jul 13, 2018 28.02 28.32 28.02 28.32 5,746 +0.38(+1.35%)
Jul 11, 2018 27.94 27.94 27.94 6 -0.44(-1.57%)
Jul 10, 2018 28.32 28.39 28.26 28.39 5,760 +0.01(+0.05%)
Jul 09, 2018 28.29 28.37 28.29 28.37 2,211 +0.27(+0.95%)
Jul 06, 2018 27.93 28.11 27.93 28.11 1,980 +0.42(+1.52%)
Jul 05, 2018 27.68 27.68 27.68 27.68 663 -0.04(-0.15%)
Jul 03, 2018 27.73 27.73 27.73 0 -0.08(-0.28%)
Jul 02, 2018 27.66 27.81 27.66 27.81 1,620 +0.41(+1.49%)
Jun 28, 2018 27.40 27.40 27.40 236 +0.07(+0.24%)
Jun 27, 2018 28.02 28.02 27.33 27.33 15,681 -0.87(-3.07%)
Jun 26, 2018 28.20 28.20 28.20 28.20 461 -0.15(-0.53%)
Jun 22, 2018 28.35 28.35 28.35 95 +0.01(+0.05%)
Jun 21, 2018 28.46 28.46 28.33 28.33 1,463 -0.37(-1.27%)
Jun 20, 2018 28.70 28.70 28.70 28.70 2,027 +0.26(+0.90%)
Jun 19, 2018 28.61 28.61 28.44 28.44 827 -0.32(-1.12%)
Jun 18, 2018 29.04 29.04 28.58 28.76 1,345 -0.38(-1.29%)
Jun 15, 2018 29.33 29.11 29.14 3,700 -0.19(-0.64%)
Jun 14, 2018 29.86 29.86 29.27 29.33 6,444 -0.24(-0.82%)
Jun 13, 2018 29.58 29.58 29.57 29.57 1,754 -0.10(-0.34%)
Jun 12, 2018 29.60 29.72 29.60 29.67 4,492 -0.11(-0.38%)
Jun 11, 2018 29.61 29.89 29.61 29.79 4,101 +0.17(+0.59%)
Jun 08, 2018 29.60 29.64 29.60 29.61 1,329 -0.38(-1.26%)
Jun 07, 2018 29.99 29.99 29.99 29.99 413 +0.00(+0.01%)
Jun 06, 2018 29.98 559 +0.17(+0.56%)
Jun 05, 2018 29.85 29.86 29.80 29.81 2,084 -0.35(-1.17%)
Jun 04, 2018 30.06 30.17 30.06 30.17 8,813 +0.69(+2.34%)
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.