Quantcast

SPDR MSCI Emerging Markets Fuel Reserves Free ETF Historical Stock Prices

(ETF)
EEMX 
$62.39
*  
0.71
1.13%
Get EEMX Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading EEMX now


Community Rating:
View:    EEMX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 62.4996 62.39 62.39 984
09/21/2018 63.22 63.22 63.1 63.1 348
09/20/2018 62.1936 62.1936 62.1936 62.1936 00
09/19/2018 62.1936 62.1936 62.1936 62.1936 377
09/18/2018 61.0296 61.0296 61.0296 61.0296 00
09/17/2018 61.0296 61.0296 61.0296 61.0296 165
09/14/2018 61.41 61.41 61.41 61.41 418
09/13/2018 60.55 60.55 60.55 60.55 00
09/12/2018 60.123 60.8 60.12 60.55 2,326
09/11/2018 60.1586 60.1586 59.99 60.02 1,043
09/10/2018 61.5 61.5 60.45 60.4856 1,420
09/07/2018 61.2 61.2 61.2 61.2 00
09/06/2018 61.1226 61.2 61.1226 61.2 340
09/05/2018 63.28 63.28 63.28 63.28 00
09/04/2018 63.28 63.28 63.28 63.28 00
08/31/2018 62.82 63.32 62.82 63.28 2,471
08/30/2018 63.5899 63.5899 63.085 63.3337 1,121
08/29/2018 64.45 64.5737 64.179 64.5737 1,511
08/28/2018 64.63 64.815 64.4 64.4 2,528
08/27/2018 64.7513 64.85 64.7513 64.85 491
08/24/2018 63.72 63.72 63.6 63.6 415
08/23/2018 62.8953 62.8953 62.8925 62.8925 1,069
08/22/2018 63.6 63.6 63.6 63.6 358
08/21/2018 61.8767 61.8767 61.8767 61.8767 00
08/20/2018 61.8767 61.8767 61.8767 61.8767 00
08/17/2018 61.8767 61.8767 61.8767 61.8767 00
08/16/2018 61.8767 61.8767 61.8767 61.8767 175
08/15/2018 61.5 61.5 61.5 61.5 253
08/14/2018 62.88 62.88 62.88 62.88 641
08/13/2018 62.9022 62.9022 62.9022 62.9022 419
08/10/2018 62.84 63.29 62.84 63.28 913
08/09/2018 65.73 65.73 63.9984 63.9984 1,813
08/08/2018 64.7947 64.82 64.7947 64.82 811
08/07/2018 65.39 65.39 65.1586 65.1586 944
08/06/2018 64.43 64.43 64.43 64.43 344
08/03/2018 64.8601 64.97 64.8601 64.97 963
08/02/2018 64.3637 64.3637 64.2801 64.2801 318
08/01/2018 65.53 65.53 65.53 65.53 649
07/31/2018 65.5703 65.787 65.5703 65.787 242
07/30/2018 65.6204 65.6204 65.51 65.51 541
07/27/2018 66.08 66.1 65.634 65.634 1,385
07/26/2018 62.95 62.95 62.95 62.95 00
07/25/2018 66.05 66.05 62.95 62.95 465
07/24/2018 64.61 65.4699 64.61 65.1393 1,484
07/23/2018 64.09 64.3099 64.09 64.1818 1,214
07/20/2018 64.56 64.84 64.4678 64.84 2,615
07/19/2018 64.19 64.19 64.19 64.19 00
07/18/2018 64.19 64.19 64.19 64.19 00
07/17/2018 63.73 64.19 63.73 64.19 894
07/16/2018 64.0262 64.0262 64.0262 64.0262 358
07/13/2018 63.7 64.39 63.7 64.38 2,528
07/12/2018 63.52 63.52 63.52 63.52 00
07/11/2018 63.8701 63.8701 63.39 63.52 1,445
07/10/2018 64.375 64.53 64.25 64.53 2,534
07/09/2018 64.315 64.5 64.315 64.5 973
07/06/2018 63.4973 63.8912 63.4973 63.8912 871
07/05/2018 62.9337 62.9337 62.9337 62.9337 292
07/03/2018 63.03 63.03 63.03 63.03 251
07/02/2018 62.89 63.21 62.89 63.21 713
06/29/2018 62.28 62.28 62.28 62.28 00
06/28/2018 62.28 62.28 62.28 62.28 509
06/27/2018 63.7 63.7 62.13 62.13 6,898
06/26/2018 64.1 64.1 64.1 64.1 203
06/25/2018 64.44 64.44 64.44 64.44 00
06/22/2018 64.44 64.44 64.44 64.44 626
06/21/2018 64.7 64.7 64.41 64.41 644
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EEMX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio