SPDR® Portfolio Emerging Markets ETF (SPEM)
33.60
+0.07
(+0.21%)
USD |
NYSEARCA |
Sep 29, 12:56
SPEM Price: 33.60 for Sept. 29, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2023 | 33.30 | 33.56 | 33.27 | 33.53 | 1.115M |
| Sep 27, 2023 | 33.53 | 33.53 | 33.27 | 33.42 | 1.900M |
| Sep 26, 2023 | 33.46 | 33.56 | 33.32 | 33.36 | 1.480M |
| Sep 25, 2023 | 33.58 | 33.75 | 33.54 | 33.72 | 2.069M |
| Sep 22, 2023 | 33.96 | 34.01 | 33.80 | 33.83 | 1.869M |
| Sep 21, 2023 | 33.53 | 33.60 | 33.43 | 33.44 | 1.787M |
| Sep 20, 2023 | 34.18 | 34.28 | 33.96 | 33.96 | 1.259M |
| Sep 19, 2023 | 34.14 | 34.18 | 34.02 | 34.09 | 1.021M |
| Sep 18, 2023 | 34.20 | 34.28 | 34.11 | 34.26 | 1.034M |
| Sep 15, 2023 | 34.38 | 34.50 | 34.27 | 34.33 | 2.106M |
| Sep 14, 2023 | 34.44 | 34.56 | 34.36 | 34.50 | 1.324M |
| Sep 13, 2023 | 34.30 | 34.39 | 34.23 | 34.29 | 1.164M |
| Sep 12, 2023 | 34.17 | 34.41 | 34.17 | 34.34 | 4.315M |
| Sep 11, 2023 | 34.36 | 34.42 | 34.26 | 34.41 | 937680.0 |
| Sep 08, 2023 | 34.00 | 34.08 | 33.94 | 34.03 | 1.560M |
| Sep 07, 2023 | 33.98 | 34.02 | 33.86 | 33.93 | 1.317M |
| Sep 06, 2023 | 34.42 | 34.58 | 34.26 | 34.31 | 1.088M |
| Sep 05, 2023 | 34.54 | 34.59 | 34.42 | 34.45 | 894979.0 |
| Sep 01, 2023 | 34.71 | 34.82 | 34.61 | 34.68 | 1.176M |
| Aug 31, 2023 | 34.51 | 34.51 | 34.27 | 34.32 | 1.299M |
| Aug 30, 2023 | 34.69 | 34.80 | 34.65 | 34.73 | 1.778M |
| Aug 29, 2023 | 34.52 | 34.83 | 34.44 | 34.81 | 4.715M |
| Aug 28, 2023 | 34.26 | 34.40 | 34.21 | 34.39 | 1.315M |
| Aug 25, 2023 | 34.05 | 34.09 | 33.79 | 34.03 | 1.618M |
| Aug 24, 2023 | 34.28 | 34.31 | 34.03 | 34.06 | 1.339M |
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
25.76
Minimum
Mar 23 2020
47.37
Maximum
Feb 17 2021
36.87
Average
35.58
Median