SPDR Emerging Markets Portfolio ETF (NY: SPEM )

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%)

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.