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 (%)
Sep 28, 2017 28.38 16 -0.17(-0.61%)
Sep 26, 2017 28.56 263 -0.15(-0.52%)
Sep 25, 2017 28.73 28.79 28.69 28.71 5,073 -0.29(-1.02%)
Sep 22, 2017 29.00 29.00 29.00 29.00 270 -0.20(-0.70%)
Sep 20, 2017 29.21 11 +0.09(+0.30%)
Sep 18, 2017 29.12 80 +0.16(+0.55%)
Sep 15, 2017 28.96 28.96 28.96 28.96 494 -0.20(-0.70%)
Sep 14, 2017 28.80 29.88 28.80 29.16 1,891 +0.18(+0.64%)
Sep 13, 2017 29.13 29.14 28.98 28.98 2,499 +0.27(+0.95%)
Sep 08, 2017 28.71 251 -0.19(-0.67%)
Sep 07, 2017 28.72 28.97 28.70 28.90 8,911 +0.46(+1.61%)
Sep 05, 2017 28.44 174 -0.26(-0.90%)
Aug 30, 2017 28.70 58 -0.13(-0.46%)
Aug 29, 2017 28.76 28.83 28.76 28.83 782 +0.40(+1.40%)
Aug 22, 2017 28.43 277 +0.29(+1.04%)
Aug 21, 2017 28.00 28.36 28.00 28.14 1,313 +0.01(+0.05%)
Aug 18, 2017 28.21 28.28 28.13 28.13 3,854 -0.12(-0.44%)
Aug 16, 2017 28.25 211 +0.20(+0.72%)
Aug 15, 2017 27.98 28.06 27.98 28.05 3,016 +0.21(+0.75%)
Aug 14, 2017 27.88 27.88 27.84 27.84 957 +0.09(+0.33%)
Aug 11, 2017 27.44 27.75 27.44 27.75 8,017 +0.26(+0.93%)
Aug 10, 2017 27.83 28.05 27.49 27.49 2,208 -0.61(-2.18%)
Aug 09, 2017 27.98 28.25 27.98 28.11 4,954 -0.55(-1.92%)
Aug 08, 2017 28.18 28.76 28.18 28.66 2,494 +0.50(+1.78%)
Aug 07, 2017 28.10 28.15 28.10 28.15 875 +0.03(+0.12%)
Aug 04, 2017 28.07 28.13 28.07 28.12 11,096 +0.18(+0.63%)
Aug 03, 2017 28.07 28.20 27.94 27.94 6,577 -0.39(-1.38%)
Aug 02, 2017 28.25 28.45 28.25 28.33 28,962 +0.06(+0.23%)
Aug 01, 2017 28.08 28.27 28.08 28.27 698 +0.21(+0.77%)
Jul 31, 2017 28.04 28.06 28.03 28.06 8,578 +0.20(+0.71%)
Jul 28, 2017 27.86 27.86 27.86 27.86 465 -0.17(-0.61%)
Jul 27, 2017 28.33 28.33 28.03 28.03 4,602 -0.40(-1.42%)
Jul 26, 2017 28.43 28.43 28.43 28.43 419 +0.50(+1.80%)
Jul 25, 2017 27.84 27.93 27.84 27.93 1,602 +0.03(+0.09%)
Jul 21, 2017 27.91 69 -0.04(-0.14%)
Jul 19, 2017 27.94 27 +0.35(+1.26%)
Jul 18, 2017 27.60 27.60 27.60 27.60 582 -0.09(-0.34%)
Jul 17, 2017 27.48 27.69 27.48 27.69 3,032 +0.19(+0.69%)
Jul 14, 2017 27.55 27.94 27.50 27.50 9,270 +0.27(+1.01%)
Jul 13, 2017 27.27 27.27 27.23 27.23 3,545 +0.35(+1.29%)
Jul 11, 2017 26.88 4 +0.30(+1.15%)
Jul 10, 2017 26.60 26.81 26.57 26.57 7,963 +0.12(+0.44%)
Jul 07, 2017 26.36 26.48 26.36 26.46 1,201 -0.10(-0.39%)
Jul 05, 2017 26.56 423 -0.07(-0.27%)
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.