Quantcast

SPDR Portfolio Emerging Markets ETF Historical Stock Prices

(ETF)
SPEM 
$36.68
*  
0.18
0.49%
Get SPEM Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading SPEM now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 36.62 36.7058 36.52 36.68 489,521
04/22/2019 36.58 36.7058 36.52 36.68 489,521
04/18/2019 36.81 36.9466 36.6753 36.86 717,314
04/17/2019 37.01 37.05 36.78 36.84 786,111
04/16/2019 36.68 36.795 36.6343 36.77 593,330
04/15/2019 36.65 36.67 36.3599 36.5 313,701
04/12/2019 36.77 36.81 36.6021 36.67 525,735
04/11/2019 36.62 36.63 36.39 36.48 902,306
04/10/2019 36.86 36.9 36.73 36.84 555,311
04/09/2019 36.73 36.765 36.63 36.69 1,946,308
04/08/2019 36.52 36.75 36.48 36.71 482,535
04/05/2019 36.58 36.7469 36.49 36.65 2,306,329
04/04/2019 36.27 36.525 36.25 36.44 5,900,164
04/03/2019 36.4 36.565 36.24 36.33 533,247
04/02/2019 36.27 36.27 36.0199 36.14 313,180
04/01/2019 36.17 36.27 36.06 36.27 494,721
03/29/2019 35.66 35.78 35.54 35.76 1,519,865
03/28/2019 35.26 35.42 35.1441 35.36 932,230
03/27/2019 35.28 35.37 35 35.07 573,636
03/26/2019 35.51 35.5599 35.3421 35.47 314,961
03/25/2019 35.2 35.43 35.1577 35.36 598,640
03/22/2019 35.69 35.8 35.2 35.23 327,354
03/21/2019 36.03 36.26 35.9501 36.26 402,031
03/20/2019 36.06 36.51 35.85 36.28 468,689
03/19/2019 36.22 36.31 36.115 36.17 518,657
03/18/2019 36.02 36.19 35.995 36.11 1,051,348
03/15/2019 35.63 35.83 35.63 35.79 330,360
03/14/2019 35.38 35.38 35.2 35.36 488,046
03/13/2019 35.48 35.5548 35.375 35.47 530,949
03/12/2019 35.41 35.49 35.3 35.43 2,316,439
03/11/2019 35.01 35.28 35.01 35.24 3,524,122
03/08/2019 34.5 34.68 34.47 34.67 410,307
03/07/2019 35.26 35.26 34.7631 34.81 538,303
03/06/2019 35.64 35.69 35.41 35.41 496,482
03/05/2019 35.43 35.67 35.38 35.62 579,793
03/04/2019 35.37 35.37 34.925 35.21 1,318,048
03/01/2019 35.33 35.33 35.065 35.15 620,867
02/28/2019 35.3 35.3 35.06 35.12 480,991
02/27/2019 35.43 35.52 35.27 35.43 399,792
02/26/2019 35.54 35.83 35.54 35.71 894,351
02/25/2019 35.87 35.9799 35.76 35.76 939,921
02/22/2019 35.38 35.56 35.34 35.49 676,513
02/21/2019 35.09 35.15 34.93 35.06 598,875
02/20/2019 35.05 35.316 35.05 35.11 870,373
02/19/2019 34.55 35.03 34.55 34.96 2,436,197
02/15/2019 34.69 34.7259 34.58 34.72 665,464
02/14/2019 34.43 34.8499 34.32 34.76 543,067
02/13/2019 34.9 34.9561 34.56 34.62 535,629
02/12/2019 34.85 34.99 34.79 34.95 3,006,181
02/11/2019 34.74 34.78 34.56 34.6 447,334
02/08/2019 34.74 34.8 34.53 34.7 1,891,350
02/07/2019 35.01 35.15 34.6613 34.91 954,303
02/06/2019 35.53 35.54 35.143 35.18 1,076,484
02/05/2019 35.35 35.68 35.3 35.65 4,034,512
02/04/2019 35.09 35.34 35.06 35.3 1,041,177
02/01/2019 35.24 35.3 35.13 35.24 1,629,227
01/31/2019 35.17 35.47 35.17 35.45 2,222,023
01/30/2019 34.59 35.1199 34.45 35.06 542,099
01/29/2019 34.55 34.58 34.3702 34.39 559,493
01/28/2019 34.18 34.405 34.15 34.36 460,783
01/25/2019 34.62 34.8035 34.61 34.68 390,797
01/24/2019 34.18 34.43 34.1647 34.4 321,137
01/23/2019 34.13 34.1745 33.8989 34.17 458,370
01/22/2019 34.02 34.08 33.7 33.85 1,187,280
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio