State Street SPDR MSCI EM Fossil Fuel Res Fr ETF (EEMX)
54.34
+0.80
(+1.49%)
USD |
NYSEARCA |
Oct 05, 16:00
54.34
0.00 (0.00%)
After-Hours: 19:22
EEMX Price : 54.34 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 53.44 | 53.63 | 53.37 | 53.54 | 5759.00 |
| Oct 01, 2026 | 52.85 | 52.97 | 52.69 | 52.97 | 1467.00 |
| Sep 30, 2026 | 53.14 | 53.14 | 52.76 | 52.76 | 2083.00 |
| Sep 29, 2026 | 53.23 | 53.43 | 53.02 | 53.32 | 2051.00 |
| Sep 28, 2026 | 53.20 | 53.26 | 53.20 | 53.21 | 1447.00 |
| Sep 25, 2026 | 53.57 | 54.02 | 53.57 | 53.90 | 4263.00 |
| Sep 24, 2026 | 53.47 | 53.52 | 53.15 | 53.25 | 3124.00 |
| Sep 23, 2026 | 53.89 | 53.96 | 53.63 | 53.63 | 2359.00 |
| Sep 22, 2026 | 54.52 | 54.80 | 54.31 | 54.80 | 4158.00 |
| Sep 21, 2026 | 54.08 | 54.58 | 54.08 | 54.55 | 1730.00 |
| Sep 18, 2026 | 52.68 | 53.20 | 52.68 | 53.19 | 12036.00 |
| Sep 17, 2026 | 52.65 | 53.03 | 52.65 | 52.95 | 2257.00 |
| Sep 16, 2026 | 52.32 | 52.48 | 51.68 | 51.93 | 1750.00 |
| Sep 15, 2026 | 52.14 | 52.14 | 51.74 | 51.92 | 2175.00 |
| Sep 14, 2026 | 52.21 | 52.50 | 52.02 | 52.20 | 1499.00 |
| Sep 11, 2026 | 53.60 | 53.87 | 53.59 | 53.59 | 1419.00 |
| Sep 10, 2026 | 53.26 | 53.26 | 52.91 | 52.95 | 1356.00 |
| Sep 09, 2026 | 54.32 | 54.32 | 53.90 | 54.14 | 3582.00 |
| Sep 08, 2026 | 54.40 | 54.52 | 54.27 | 54.35 | 2976.00 |
| Sep 04, 2026 | 53.46 | 54.15 | 53.46 | 54.15 | 1788.00 |
| Sep 03, 2026 | 52.79 | 53.46 | 52.79 | 53.34 | 5106.00 |
| Sep 02, 2026 | 52.78 | 53.00 | 52.77 | 52.95 | 2792.00 |
| Sep 01, 2026 | 53.24 | 53.24 | 52.71 | 52.78 | 3323.00 |
| Aug 31, 2026 | 53.20 | 53.20 | 52.85 | 52.96 | 1531.00 |
| Aug 28, 2026 | 53.48 | 53.81 | 52.90 | 53.02 | 2721.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median