Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.66 -0.09 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 3.452 3.452 3.452 3.452 7,104 +0.00(+0.00%)
Jan 29, 2004 3.452 3.452 3.452 3.452 10,230 -0.01(-0.41%)
Jan 28, 2004 3.466 3.466 3.466 3.466 0 +0.00(+0.00%)
Jan 27, 2004 3.484 3.484 3.466 3.466 14,492 -0.01(-0.40%)
Jan 26, 2004 3.466 3.480 3.466 3.480 15,061 +0.01(+0.20%)
Jan 23, 2004 3.473 3.473 3.473 3.473 3,125 +0.00(+0.00%)
Jan 22, 2004 3.484 3.484 3.452 3.473 19,607 +0.02(+0.61%)
Jan 21, 2004 3.515 3.515 3.452 3.452 5,683 -0.01(-0.30%)
Jan 20, 2004 3.452 3.484 3.452 3.463 25,291 +0.01(+0.31%)
Jan 16, 2004 3.452 3.452 3.452 3.452 0 +0.00(+0.00%)
Jan 15, 2004 3.452 3.452 3.452 3.452 0 +0.00(+0.00%)
Jan 14, 2004 3.449 3.452 3.449 3.452 9,945 +0.00(+0.10%)
Jan 13, 2004 3.449 3.449 3.449 3.449 5,683 +0.00(+0.00%)
Jan 12, 2004 3.449 3.449 3.449 3.449 0 +0.00(+0.00%)
Jan 09, 2004 3.449 3.449 3.449 3.449 7,672 +0.00(+0.00%)
Jan 08, 2004 3.449 3.449 3.449 3.449 0 +0.00(+0.00%)
Jan 07, 2004 3.449 3.449 3.449 3.449 0 +0.00(+0.00%)
Jan 06, 2004 3.449 3.449 3.449 3.449 284 +0.01(+0.31%)
Jan 02, 2004 3.449 3.449 3.438 3.438 14,208 -0.03(-0.81%)
Dec 31, 2003 3.431 3.466 3.431 3.466 32,963 +0.00(+0.00%)
Dec 30, 2003 3.466 3.466 3.466 3.466 0 +0.00(+0.00%)
Dec 29, 2003 3.431 3.466 3.431 3.466 1,989 +0.04(+1.03%)
Dec 26, 2003 3.431 3.431 3.431 3.431 25,575 +0.00(+0.00%)
Dec 24, 2003 3.431 3.431 3.431 3.431 0 +0.00(+0.00%)
Dec 23, 2003 3.431 3.431 3.431 3.431 284 +0.00(+0.00%)
Dec 22, 2003 3.431 3.431 3.431 3.431 6,251 +0.00(+0.00%)
Dec 19, 2003 3.431 3.431 3.431 3.431 0 +0.00(+0.00%)
Dec 18, 2003 3.431 3.431 3.431 3.431 85,251 +0.00(+0.00%)
Dec 17, 2003 3.431 3.431 3.431 3.431 568 +0.00(+0.00%)
Dec 16, 2003 3.431 3.431 3.431 3.431 3,694 +0.00(+0.00%)
Dec 15, 2003 3.431 3.431 3.431 3.431 0 +0.00(+0.00%)
Dec 12, 2003 3.431 3.431 3.431 3.431 284 +0.00(+0.00%)
Dec 11, 2003 3.435 3.435 3.431 3.431 852 +0.00(+0.00%)
Dec 10, 2003 3.431 3.431 3.431 3.431 0 +0.00(+0.00%)
Dec 09, 2003 3.431 3.431 3.431 3.431 0 +0.00(+0.00%)
Dec 08, 2003 3.431 3.431 3.431 3.431 0 +0.00(+0.00%)
Dec 05, 2003 3.431 3.431 3.431 3.431 0 +0.00(+0.00%)
Dec 04, 2003 3.431 3.431 3.431 3.431 0 +0.00(+0.00%)
Dec 03, 2003 3.431 3.431 3.431 3.431 0 +0.00(+0.00%)
Dec 02, 2003 3.431 3.431 3.431 3.431 0 +0.00(+0.00%)
Dec 01, 2003 3.431 3.431 3.431 3.431 0 +0.00(+0.00%)
Nov 28, 2003 3.431 3.431 3.431 3.431 2,273 +0.00(+0.00%)
Nov 26, 2003 3.431 3.431 3.431 3.431 0 +0.01(+0.31%)
Nov 25, 2003 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Nov 24, 2003 3.420 3.420 3.420 3.420 1,136 +0.00(+0.00%)
Nov 21, 2003 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Nov 20, 2003 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Nov 19, 2003 3.420 3.420 3.420 3.420 1,420 +0.00(+0.00%)
Nov 18, 2003 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Nov 17, 2003 3.420 3.420 3.420 3.420 5,683 -0.06(-1.82%)
Nov 14, 2003 3.449 3.484 3.449 3.484 4,546 +0.04(+1.02%)
Nov 13, 2003 3.449 3.449 3.449 3.449 0 +0.00(+0.00%)
Nov 12, 2003 3.449 3.449 3.449 3.449 0 -0.03(-0.91%)
Nov 11, 2003 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Nov 10, 2003 3.480 3.480 3.480 3.480 0 +0.00(+0.00%)
Nov 07, 2003 3.466 3.484 3.466 3.480 8,525 +0.05(+1.44%)
Nov 06, 2003 3.428 3.431 3.428 3.431 7,388 +0.02(+0.52%)
Nov 05, 2003 3.413 3.413 3.413 3.413 0 +0.00(+0.00%)
Nov 04, 2003 3.413 3.413 3.413 3.413 0 +0.00(+0.00%)
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.