Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

38.19 +0.12 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 3.148 3.148 3.116 3.116 9,828 +0.00(+0.00%)
Mar 28, 2002 3.148 3.148 3.116 3.116 9,828 +0.01(+0.46%)
Mar 27, 2002 3.102 3.102 3.098 3.102 14,321 -0.03(-0.91%)
Mar 26, 2002 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Mar 25, 2002 3.130 3.130 3.130 3.130 3,650 +0.02(+0.69%)
Mar 22, 2002 3.159 3.159 3.109 3.109 2,527 -0.05(-1.58%)
Mar 21, 2002 3.134 3.159 3.134 3.159 7,581 +0.02(+0.57%)
Mar 20, 2002 3.141 3.141 3.141 3.141 8,986 +0.00(+0.00%)
Mar 19, 2002 3.141 3.141 3.141 3.141 2,246 +0.01(+0.23%)
Mar 18, 2002 3.134 3.134 3.134 3.134 2,808 -0.01(-0.45%)
Mar 15, 2002 3.152 3.152 3.134 3.148 17,129 -0.00(-0.11%)
Mar 14, 2002 3.152 3.159 3.152 3.152 7,020 +0.05(+1.61%)
Mar 13, 2002 3.102 3.102 3.102 3.102 1,684 -0.01(-0.23%)
Mar 12, 2002 3.109 3.109 3.109 3.109 1,123 +0.00(+0.11%)
Mar 11, 2002 3.226 3.226 3.102 3.105 50,265 -0.12(-3.75%)
Mar 08, 2002 3.201 3.226 3.201 3.226 16,287 +0.07(+2.37%)
Mar 07, 2002 3.169 3.169 3.152 3.152 28,081 -0.02(-0.78%)
Mar 06, 2002 3.176 3.176 3.176 3.176 0 +0.00(+0.00%)
Mar 05, 2002 3.176 3.176 3.176 3.176 0 +0.00(+0.00%)
Mar 04, 2002 3.152 3.201 3.152 3.176 18,533 +0.04(+1.36%)
Mar 01, 2002 3.134 3.134 3.134 3.134 7,581 -0.02(-0.56%)
Feb 28, 2002 3.152 3.152 3.152 3.152 1,123 +0.01(+0.23%)
Feb 27, 2002 3.144 3.144 3.144 3.144 842 +0.04(+1.15%)
Feb 26, 2002 3.134 3.134 3.109 3.109 32,293 -0.04(-1.13%)
Feb 25, 2002 3.144 3.144 3.144 3.144 4,212 +0.04(+1.15%)
Feb 22, 2002 3.109 3.109 3.109 3.109 0 +0.00(+0.00%)
Feb 21, 2002 3.109 3.109 3.109 3.109 0 +0.00(+0.00%)
Feb 20, 2002 3.109 3.109 3.109 3.109 0 +0.00(+0.00%)
Feb 19, 2002 3.109 3.109 3.109 3.109 5,616 -0.05(-1.47%)
Feb 18, 2002 3.155 3.155 3.155 3.155 561 +0.00(+0.00%)
Feb 15, 2002 3.155 3.155 3.155 3.155 561 +0.04(+1.26%)
Feb 14, 2002 3.116 3.116 3.116 3.116 2,808 +0.00(+0.00%)
Feb 13, 2002 3.116 3.116 3.116 3.116 14,040 +0.02(+0.57%)
Feb 12, 2002 3.105 3.105 3.098 3.098 3,369 -0.02(-0.57%)
Feb 11, 2002 3.116 3.116 3.116 3.116 3,088 +0.01(+0.23%)
Feb 08, 2002 3.109 3.109 3.109 3.109 842 -0.03(-0.91%)
Feb 07, 2002 3.137 3.137 3.137 3.137 4,212 -0.01(-0.23%)
Feb 06, 2002 3.184 3.184 3.144 3.144 7,862 +0.00(+0.00%)
Feb 05, 2002 3.098 3.144 3.098 3.144 13,759 +0.05(+1.49%)
Feb 04, 2002 3.116 3.116 3.098 3.098 117,099 -0.05(-1.69%)
Feb 01, 2002 3.152 3.152 3.152 3.152 1,404 -0.07(-2.21%)
Jan 31, 2002 3.205 3.223 3.205 3.223 19,095 +0.12(+4.02%)
Jan 30, 2002 3.102 3.102 3.098 3.098 19,095 -0.04(-1.14%)
Jan 29, 2002 3.134 3.134 3.134 3.134 0 +0.00(+0.00%)
Jan 28, 2002 3.134 3.134 3.134 3.134 4,212 +0.02(+0.57%)
Jan 25, 2002 3.116 3.116 3.116 3.116 1,404 +0.00(+0.00%)
Jan 24, 2002 3.116 3.116 3.116 3.116 0 +0.00(+0.00%)
Jan 23, 2002 3.116 3.116 3.116 3.116 2,808 -0.00(-0.11%)
Jan 22, 2002 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Jan 21, 2002 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Jan 18, 2002 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Jan 17, 2002 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Jan 16, 2002 3.120 3.120 3.120 3.120 1,404 -0.03(-1.02%)
Jan 15, 2002 3.152 3.152 3.152 3.152 0 +0.00(+0.00%)
Jan 14, 2002 3.120 3.152 3.120 3.152 1,684 +0.04(+1.14%)
Jan 11, 2002 3.152 3.152 3.116 3.116 5,897 -0.07(-2.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.