SPDR Emerging Markets Portfolio ETF (NY: SPEM )

40.25 +0.04 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	40.31	40.54	40.20	40.25	1,818,258	+0.04(+0.10%)
Oct 31, 2024	40.15	40.29	39.97	40.21	1,329,509	-0.08(-0.20%)
Oct 30, 2024	40.25	40.45	40.12	40.29	1,709,512	-0.29(-0.71%)
Oct 29, 2024	40.68	40.76	40.58	40.58	1,104,357	-0.22(-0.54%)
Oct 28, 2024	40.66	40.88	40.66	40.80	640,603	+0.20(+0.49%)
Oct 25, 2024	40.69	40.86	40.56	40.60	886,805	+0.00(+0.00%)
Oct 24, 2024	40.63	40.65	40.44	40.60	526,857	-0.07(-0.17%)
Oct 23, 2024	40.76	40.87	40.52	40.67	1,021,344	-0.29(-0.71%)
Oct 22, 2024	40.88	41.04	40.85	40.96	871,517	-0.08(-0.19%)
Oct 21, 2024	40.98	41.09	40.82	41.04	872,446	-0.21(-0.51%)
Oct 18, 2024	41.47	41.56	41.21	41.25	2,129,590	+0.49(+1.20%)
Oct 17, 2024	40.73	40.84	40.57	40.76	1,271,788	-0.17(-0.42%)
Oct 16, 2024	40.85	41.03	40.81	40.93	951,745	+0.38(+0.94%)
Oct 15, 2024	40.94	41.10	40.50	40.55	1,079,765	-0.86(-2.08%)
Oct 14, 2024	41.27	41.65	41.21	41.41	1,362,737	-0.13(-0.31%)
Oct 11, 2024	41.07	41.61	41.03	41.54	1,789,376	+0.23(+0.56%)
Oct 10, 2024	41.29	41.42	41.00	41.31	1,891,410	+0.06(+0.15%)
Oct 09, 2024	40.84	41.42	40.77	41.25	6,766,677	-0.29(-0.70%)
Oct 08, 2024	41.56	41.70	41.26	41.54	2,599,694	-1.28(-2.99%)
Oct 07, 2024	42.66	42.88	42.47	42.82	1,516,178	+0.48(+1.13%)
Oct 04, 2024	42.28	42.36	42.07	42.34	901,540	+0.44(+1.05%)
Oct 03, 2024	41.64	42.05	41.61	41.90	3,389,341	-0.52(-1.23%)
Oct 02, 2024	42.50	42.55	42.09	42.42	2,479,420	+0.75(+1.80%)
Oct 01, 2024	41.47	41.70	41.12	41.67	9,153,263	+0.39(+0.94%)
Sep 30, 2024	41.70	41.76	41.20	41.28	1,791,826	-0.38(-0.91%)
Sep 27, 2024	41.66	41.90	41.61	41.66	2,283,763	-0.02(-0.05%)
Sep 26, 2024	41.72	41.80	41.38	41.68	1,527,683	+1.30(+3.22%)
Sep 25, 2024	40.65	40.66	40.38	40.38	779,330	-0.42(-1.03%)
Sep 24, 2024	40.38	40.85	40.31	40.80	769,692	+1.36(+3.45%)
Sep 23, 2024	39.40	39.55	39.32	39.44	523,071	+0.30(+0.77%)
Sep 20, 2024	39.29	39.29	39.03	39.14	616,751	-0.06(-0.15%)
Sep 19, 2024	39.00	39.25	38.88	39.20	916,956	+0.80(+2.08%)
Sep 18, 2024	38.60	38.83	38.35	38.40	1,117,858	-0.10(-0.26%)
Sep 17, 2024	38.65	38.68	38.42	38.50	780,908	+0.05(+0.13%)
Sep 16, 2024	38.46	38.46	38.30	38.45	711,259	+0.14(+0.37%)
Sep 13, 2024	38.14	38.35	37.74	38.31	699,022	+0.16(+0.42%)
Sep 12, 2024	37.90	38.15	37.85	38.15	857,208	+0.26(+0.69%)
Sep 11, 2024	37.56	37.91	37.29	37.89	1,117,063	+0.24(+0.64%)
Sep 10, 2024	37.67	37.72	37.39	37.65	1,484,854	-0.07(-0.19%)
Sep 09, 2024	37.64	37.80	37.59	37.72	750,938	+0.30(+0.80%)
Sep 06, 2024	38.05	38.18	37.41	37.42	979,585	-0.62(-1.63%)
Sep 05, 2024	38.01	38.17	37.94	38.04	1,337,070	+0.10(+0.26%)
Sep 04, 2024	37.87	38.15	37.87	37.94	3,345,609	-0.07(-0.18%)

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.