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 (%)
Jun 25, 2024 37.63 37.66 37.55 37.66 958,575 -0.09(-0.24%)
Jun 24, 2024 37.77 37.95 37.71 37.75 1,034,201 -0.01(-0.02%)
Jun 21, 2024 37.80 37.85 37.74 37.76 901,018 -0.14(-0.36%)
Jun 20, 2024 38.04 38.04 37.73 37.90 1,632,233 -0.03(-0.08%)
Jun 18, 2024 37.78 37.98 37.72 37.93 1,388,647 +0.29(+0.76%)
Jun 17, 2024 37.52 37.67 37.41 37.64 935,954 +0.21(+0.55%)
Jun 14, 2024 37.27 37.45 37.22 37.43 3,343,456 +0.12(+0.32%)
Jun 13, 2024 37.41 37.45 37.19 37.31 711,216 -0.04(-0.11%)
Jun 12, 2024 37.39 37.56 37.31 37.35 1,218,520 +0.28(+0.75%)
Jun 11, 2024 37.08 37.09 36.90 37.08 953,017 -0.10(-0.27%)
Jun 10, 2024 36.99 37.22 36.95 37.18 633,475 +0.23(+0.62%)
Jun 07, 2024 37.15 37.20 36.91 36.95 1,249,768 -0.29(-0.77%)
Jun 06, 2024 37.29 37.29 37.10 37.23 1,294,077 +0.18(+0.48%)
Jun 05, 2024 36.90 37.07 36.83 37.06 1,657,538 +0.47(+1.30%)
Jun 04, 2024 36.59 36.62 36.38 36.58 1,732,617 -0.63(-1.70%)
Jun 03, 2024 37.35 37.36 37.06 37.22 1,396,952 +0.36(+0.97%)
May 31, 2024 36.90 36.90 36.61 36.86 2,222,478 -0.29(-0.77%)
May 30, 2024 37.08 37.23 36.92 37.15 1,441,317 -0.05(-0.13%)
May 29, 2024 37.24 37.28 37.14 37.20 1,088,335 -0.45(-1.21%)
May 28, 2024 37.75 37.84 37.56 37.65 749,755 -0.09(-0.24%)
May 24, 2024 37.74 37.82 37.70 37.74 948,303 +0.12(+0.31%)
May 23, 2024 38.00 38.02 37.55 37.62 1,034,841 -0.27(-0.70%)
May 22, 2024 38.07 38.07 37.81 37.89 1,104,683 -0.11(-0.29%)
May 21, 2024 38.00 38.06 37.92 38.00 702,421 -0.23(-0.59%)
May 20, 2024 38.14 38.28 38.08 38.22 755,992 -0.11(-0.28%)
May 17, 2024 38.17 38.38 38.15 38.33 843,564 +0.28(+0.73%)
May 16, 2024 37.98 38.12 37.92 38.06 708,367 +0.14(+0.37%)
May 15, 2024 37.79 37.93 37.65 37.92 992,962 +0.34(+0.89%)
May 14, 2024 37.44 37.61 37.40 37.58 1,000,875 +0.21(+0.56%)
May 13, 2024 37.24 37.49 37.24 37.37 935,684 +0.27(+0.72%)
May 10, 2024 37.29 37.29 37.08 37.11 1,436,246 +0.07(+0.19%)
May 09, 2024 36.90 37.06 36.86 37.04 1,351,678 +0.10(+0.27%)
May 08, 2024 36.74 36.96 36.71 36.94 765,401 -0.04(-0.11%)
May 07, 2024 36.99 37.05 36.93 36.98 756,073 -0.24(-0.64%)
May 06, 2024 37.19 37.24 37.14 37.22 772,390 +0.03(+0.08%)
May 03, 2024 37.08 37.20 36.96 37.19 1,083,483 +0.27(+0.72%)
May 02, 2024 36.54 36.98 36.42 36.92 1,548,198 +0.86(+2.38%)
May 01, 2024 36.07 36.40 36.03 36.06 1,769,755 +0.05(+0.14%)
Apr 30, 2024 36.14 36.55 36.01 36.01 1,583,860 -0.48(-1.33%)
Apr 29, 2024 36.35 36.51 36.31 36.49 1,108,029 +0.36(+0.98%)
Apr 26, 2024 36.06 36.14 36.01 36.14 1,040,343 +0.42(+1.16%)
Apr 25, 2024 35.39 35.77 35.33 35.72 1,231,733 +0.11(+0.31%)
Apr 24, 2024 35.65 35.69 35.51 35.61 3,844,463 +0.05(+0.14%)
Apr 23, 2024 35.34 35.58 35.31 35.56 1,599,216 +0.29(+0.81%)
Apr 22, 2024 34.94 35.31 34.94 35.28 1,601,699 +0.34(+0.96%)
Apr 19, 2024 34.91 35.00 34.85 34.94 1,404,336 -0.13(-0.37%)
Apr 18, 2024 35.08 35.23 34.98 35.07 1,127,865 +0.11(+0.31%)
Apr 17, 2024 35.15 35.23 34.88 34.96 2,072,594 +0.08(+0.23%)
Apr 16, 2024 34.96 35.03 34.82 34.88 4,157,270 -0.46(-1.31%)
Apr 15, 2024 35.76 35.76 35.30 35.35 1,480,961 -0.24(-0.67%)
Apr 12, 2024 35.88 35.91 35.53 35.58 1,310,968 -0.72(-1.99%)
Apr 11, 2024 36.30 36.34 36.08 36.31 1,356,444 +0.14(+0.38%)
Apr 10, 2024 36.21 36.26 36.06 36.17 1,698,067 -0.42(-1.16%)
Apr 09, 2024 36.51 36.62 36.42 36.59 4,611,480 +0.34(+0.93%)
Apr 08, 2024 36.21 36.34 36.20 36.26 852,781 +0.24(+0.66%)
Apr 05, 2024 35.90 36.08 35.85 36.02 979,870 +0.08(+0.22%)
Apr 04, 2024 36.35 36.41 35.93 35.94 994,157 -0.12(-0.33%)
Apr 03, 2024 35.88 36.12 35.85 36.06 1,108,306 +0.06(+0.16%)
Apr 02, 2024 36.00 36.09 35.94 36.00 1,445,308 +0.13(+0.36%)
Apr 01, 2024 35.98 36.10 35.81 35.87 1,459,864 +0.11(+0.30%)
Mar 28, 2024 35.64 35.78 35.78 35.76 1,242,944 +0.16(+0.44%)
Mar 27, 2024 35.56 35.60 35.49 35.60 883,449 +0.08(+0.22%)
Mar 26, 2024 35.60 35.61 35.51 35.53 1,397,080 -0.08(-0.22%)
Mar 25, 2024 35.55 35.64 35.54 35.60 708,040 -0.03(-0.08%)
Mar 22, 2024 35.68 35.69 35.56 35.63 1,103,680 -0.21(-0.58%)
Mar 21, 2024 36.04 36.04 35.81 35.84 1,323,085 +0.00(+0.00%)
Mar 20, 2024 35.56 35.86 35.51 35.84 1,300,934 +0.31(+0.86%)
Mar 19, 2024 35.49 35.58 35.38 35.54 967,574 -0.13(-0.36%)
Mar 18, 2024 35.76 35.84 35.63 35.66 1,243,455 +0.09(+0.25%)
Mar 15, 2024 35.65 35.71 35.55 35.57 824,609 -0.13(-0.36%)
Mar 14, 2024 35.89 35.91 35.60 35.70 1,597,474 -0.13(-0.36%)
Mar 13, 2024 35.84 35.92 35.77 35.83 1,131,769 -0.21(-0.58%)
Mar 12, 2024 35.97 36.04 35.79 36.04 1,082,843 +0.33(+0.91%)
Mar 11, 2024 35.63 35.79 35.59 35.71 1,134,108 +0.12(+0.33%)
Mar 08, 2024 35.77 35.83 35.58 35.59 1,976,926 -0.09(-0.25%)
Mar 07, 2024 35.57 35.69 35.47 35.68 1,238,821 +0.19(+0.53%)
Mar 06, 2024 35.55 35.61 35.46 35.50 2,296,356 +0.45(+1.30%)
Mar 05, 2024 35.13 35.24 35.00 35.04 1,832,060 -0.23(-0.64%)
Mar 04, 2024 35.43 35.43 35.25 35.27 957,096 -0.16(-0.45%)
Mar 01, 2024 35.27 35.49 35.19 35.43 1,147,607 +0.43(+1.24%)
Feb 29, 2024 35.09 35.12 34.93 34.99 1,865,332 +0.10(+0.28%)
Feb 28, 2024 35.03 35.03 34.84 34.89 1,508,967 -0.55(-1.56%)
Feb 27, 2024 35.41 35.48 35.38 35.45 1,481,487 +0.15(+0.42%)
Feb 26, 2024 35.24 35.34 35.24 35.30 1,146,414 -0.08(-0.22%)
Feb 23, 2024 35.35 35.40 35.27 35.38 2,080,696 +0.01(+0.03%)
Feb 22, 2024 35.35 35.40 35.23 35.37 1,819,223 +0.34(+0.96%)
Feb 21, 2024 34.99 35.12 34.94 35.03 3,285,080 +0.05(+0.14%)
Feb 20, 2024 35.02 35.12 34.89 34.98 1,105,563 +0.10(+0.28%)
Feb 16, 2024 34.83 34.98 34.82 34.88 1,086,473 +0.16(+0.46%)
Feb 15, 2024 34.57 34.72 34.57 34.72 910,273 +0.22(+0.63%)
Feb 14, 2024 34.43 34.55 34.33 34.51 1,109,334 +0.50(+1.48%)
Feb 13, 2024 34.24 34.34 33.89 34.00 2,314,165 -0.63(-1.83%)
Feb 12, 2024 34.40 34.76 34.40 34.64 1,040,589 +0.16(+0.46%)
Feb 09, 2024 34.38 34.51 34.20 34.48 1,404,804 +0.18(+0.52%)
Feb 08, 2024 34.35 34.42 34.25 34.30 2,106,708 -0.22(-0.63%)
Feb 07, 2024 34.45 34.58 34.42 34.52 2,849,642 -0.03(-0.09%)
Feb 06, 2024 34.28 34.56 34.23 34.55 1,314,396 +0.85(+2.52%)
Feb 05, 2024 33.57 33.76 33.54 33.70 2,224,952 -0.01(-0.03%)
Feb 02, 2024 33.70 33.74 33.54 33.71 2,271,047 -0.24(-0.70%)
Feb 01, 2024 33.85 33.96 33.78 33.94 1,588,968 +0.23(+0.67%)
Jan 31, 2024 33.83 34.02 33.67 33.72 3,841,421 -0.15(-0.44%)
Jan 30, 2024 33.79 33.90 33.73 33.87 2,039,992 -0.34(-0.98%)
Jan 29, 2024 34.27 34.27 34.01 34.20 1,848,039 +0.03(+0.09%)
Jan 26, 2024 34.11 34.28 34.09 34.17 1,615,643 -0.03(-0.09%)
Jan 25, 2024 34.26 34.30 34.08 34.20 1,921,968 +0.11(+0.32%)
Jan 24, 2024 34.25 34.28 34.05 34.09 1,893,733 +0.41(+1.20%)
Jan 23, 2024 33.59 33.70 33.51 33.69 2,007,063 +0.22(+0.65%)
Jan 22, 2024 33.40 33.54 33.38 33.47 1,857,429 -0.27(-0.79%)
Jan 19, 2024 33.54 33.75 33.37 33.74 1,874,938 +0.30(+0.89%)
Jan 18, 2024 33.46 33.53 33.32 33.44 8,355,436 +0.15(+0.45%)
Jan 17, 2024 33.13 33.31 33.12 33.29 1,881,879 -0.50(-1.49%)
Jan 16, 2024 34.00 34.00 33.77 33.80 8,228,489 -0.67(-1.95%)
Jan 12, 2024 34.59 34.67 34.45 34.47 2,830,544 +0.15(+0.43%)
Jan 11, 2024 34.25 34.35 34.05 34.32 5,904,262 +0.22(+0.64%)
Jan 10, 2024 34.14 34.15 34.04 34.10 1,442,077 -0.03(-0.09%)
Jan 09, 2024 34.13 34.20 34.07 34.13 1,830,077 -0.41(-1.20%)
Jan 08, 2024 34.22 34.55 34.22 34.55 1,599,908 +0.03(+0.09%)
Jan 05, 2024 34.50 34.67 34.43 34.52 1,965,886 +0.08(+0.23%)
Jan 04, 2024 34.41 34.57 34.41 34.44 2,496,804 -0.05(-0.14%)
Jan 03, 2024 34.36 34.57 34.33 34.49 2,185,542 -0.08(-0.23%)
Jan 02, 2024 34.71 34.76 34.51 34.57 3,928,609 -0.42(-1.21%)
Dec 29, 2023 34.94 35.13 34.94 34.99 2,378,110 +0.02(+0.06%)
Dec 28, 2023 34.92 35.10 34.92 34.97 2,378,870 +0.25(+0.71%)
Dec 27, 2023 34.61 34.74 34.59 34.72 2,814,125 +0.20(+0.57%)
Dec 26, 2023 34.53 34.59 34.45 34.53 1,575,451 +0.21(+0.60%)
Dec 22, 2023 34.17 34.38 34.17 34.32 1,751,120 -0.15(-0.43%)
Dec 21, 2023 34.36 34.47 34.26 34.47 1,667,907 +0.63(+1.87%)
Dec 20, 2023 34.21 34.26 33.83 33.84 1,882,411 -0.71(-2.06%)
Dec 19, 2023 34.42 34.58 34.35 34.55 1,851,974 +0.28(+0.81%)
Dec 18, 2023 34.25 34.29 34.13 34.27 3,970,392 -0.03(-0.10%)
Dec 15, 2023 34.59 34.59 34.28 34.30 2,362,668 -0.19(-0.56%)
Dec 14, 2023 34.30 34.54 34.23 34.50 2,805,232 +0.46(+1.34%)
Dec 13, 2023 33.58 34.05 33.45 34.04 3,544,747 +0.31(+0.92%)
Dec 12, 2023 33.60 33.74 33.50 33.73 1,811,723 -0.01(-0.03%)
Dec 11, 2023 33.56 33.75 33.51 33.74 3,259,713 +0.15(+0.43%)
Dec 08, 2023 33.53 33.66 33.47 33.59 819,000 -0.16(-0.46%)
Dec 07, 2023 33.72 33.76 33.61 33.75 919,773 +0.15(+0.43%)
Dec 06, 2023 33.77 33.84 33.58 33.60 1,431,375 -0.01(-0.03%)
Dec 05, 2023 33.54 33.64 33.46 33.61 1,513,321 -0.13(-0.37%)
Dec 04, 2023 33.81 33.91 33.69 33.74 2,369,407 -0.30(-0.89%)
Dec 01, 2023 33.65 34.04 33.64 34.04 2,027,270 +0.18(+0.55%)
Nov 30, 2023 33.82 33.88 33.64 33.86 1,449,129 +0.11(+0.32%)
Nov 29, 2023 33.85 33.96 33.73 33.75 1,447,721 -0.22(-0.66%)
Nov 28, 2023 33.79 34.00 33.79 33.97 1,706,203 +0.29(+0.87%)
Nov 27, 2023 33.70 33.72 33.61 33.68 1,267,133 -0.13(-0.37%)
Nov 24, 2023 33.57 33.82 33.57 33.81 508,018 +0.07(+0.20%)
Nov 22, 2023 33.80 33.86 33.66 33.74 3,142,620 -0.10(-0.29%)
Nov 21, 2023 33.93 34.01 33.79 33.84 1,814,579 -0.18(-0.54%)
Nov 20, 2023 33.80 34.06 33.78 34.02 1,411,598 +0.35(+1.04%)
Nov 17, 2023 33.57 33.72 33.57 33.67 1,325,281 +0.14(+0.41%)
Nov 16, 2023 33.51 33.68 33.42 33.53 2,697,500 -0.33(-0.98%)
Nov 15, 2023 33.83 34.03 33.80 33.87 1,585,878 +0.20(+0.61%)
Nov 14, 2023 33.31 33.69 33.30 33.66 1,063,991 +0.78(+2.37%)
Nov 13, 2023 32.77 32.98 32.73 32.88 884,457 +0.08(+0.24%)
Nov 10, 2023 32.62 32.82 32.58 32.80 1,187,504 +0.20(+0.63%)
Nov 09, 2023 32.83 32.94 32.57 32.60 1,707,397 -0.26(-0.80%)
Nov 08, 2023 32.91 33.00 32.83 32.86 2,062,573 -0.12(-0.35%)
Nov 07, 2023 32.89 33.01 32.76 32.98 1,555,484 -0.04(-0.12%)
Nov 06, 2023 33.07 33.10 32.96 33.02 2,517,481 +0.16(+0.47%)
Nov 03, 2023 32.59 32.92 32.59 32.86 2,110,313 +0.59(+1.84%)
Nov 02, 2023 32.18 32.29 32.09 32.27 2,607,193 +0.46(+1.44%)
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.