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 )

38.26 -0.09 (-0.22%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 23, 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 31, 2003 3.387 3.387 3.365 3.365 68,799 -0.02(-0.53%)
Mar 28, 2003 3.383 3.383 3.383 3.383 42,121 -0.03(-0.94%)
Mar 27, 2003 3.415 3.415 3.415 3.415 0 +0.00(+0.00%)
Mar 26, 2003 3.415 3.415 3.415 3.415 561 +0.00(+0.00%)
Mar 25, 2003 3.415 3.419 3.415 3.415 8,705 +0.03(+0.95%)
Mar 24, 2003 3.383 3.383 3.383 3.383 1,965 +0.00(+0.00%)
Mar 21, 2003 3.383 3.383 3.383 3.383 0 +0.00(+0.00%)
Mar 20, 2003 3.387 3.387 3.383 3.383 5,054 -0.02(-0.52%)
Mar 19, 2003 3.376 3.376 3.365 3.401 11,232 +0.02(+0.53%)
Mar 18, 2003 3.383 3.383 3.383 3.383 0 +0.00(+0.00%)
Mar 17, 2003 3.383 3.383 3.383 3.383 0 +0.00(+0.00%)
Mar 14, 2003 3.372 3.383 3.351 3.383 22,184 +0.00(+0.11%)
Mar 13, 2003 3.379 3.379 3.379 3.379 561 +0.02(+0.64%)
Mar 12, 2003 3.362 3.362 3.358 3.358 7,301 -0.00(-0.11%)
Mar 11, 2003 3.362 3.362 3.362 3.362 1,123 +0.00(+0.11%)
Mar 10, 2003 3.358 3.358 3.358 3.358 2,808 -0.04(-1.15%)
Mar 07, 2003 3.397 3.397 3.397 3.397 0 +0.00(+0.00%)
Mar 06, 2003 3.369 3.397 3.369 3.397 23,588 +0.05(+1.49%)
Mar 05, 2003 3.347 3.347 3.347 3.347 9,828 -0.00(-0.11%)
Mar 04, 2003 3.365 3.365 3.351 3.351 11,794 -0.01(-0.42%)
Mar 03, 2003 3.365 3.365 3.365 3.365 0 +0.00(+0.00%)
Feb 28, 2003 3.365 3.365 3.365 3.365 0 +0.00(+0.00%)
Feb 27, 2003 3.365 3.365 3.365 3.365 0 +0.00(+0.00%)
Feb 26, 2003 3.365 3.365 3.365 3.365 3,650 -0.03(-0.94%)
Feb 25, 2003 3.397 3.397 3.397 3.397 0 +0.00(+0.00%)
Feb 24, 2003 3.397 3.397 3.397 3.397 0 +0.00(+0.00%)
Feb 21, 2003 3.397 3.397 3.397 3.397 0 +0.00(+0.00%)
Feb 20, 2003 3.397 3.397 3.397 3.397 561 +0.00(+0.00%)
Feb 19, 2003 3.397 3.397 3.397 3.397 0 +0.00(+0.00%)
Feb 18, 2003 3.397 3.397 3.397 3.397 0 +0.00(+0.00%)
Feb 14, 2003 3.397 3.397 3.397 3.397 0 +0.00(+0.00%)
Feb 13, 2003 3.347 3.397 3.347 3.397 14,321 +0.05(+1.49%)
Feb 12, 2003 3.347 3.347 3.347 3.347 11,232 +0.00(+0.00%)
Feb 11, 2003 3.347 3.347 3.347 3.347 0 +0.00(+0.00%)
Feb 10, 2003 3.347 3.347 3.347 3.347 0 +0.00(+0.00%)
Feb 07, 2003 3.347 3.347 3.347 3.347 3,650 +0.00(+0.00%)
Feb 06, 2003 3.347 3.347 3.347 3.347 2,808 -0.02(-0.53%)
Feb 05, 2003 3.365 3.365 3.365 3.365 0 +0.00(+0.00%)
Feb 03, 2003 3.365 3.365 3.365 3.365 14,040 +0.00(+0.00%)
Jan 30, 2003 3.351 3.365 3.351 3.365 1,965 +0.02(+0.53%)
Jan 27, 2003 3.365 3.365 3.330 3.347 10,670 +0.02(+0.75%)
Jan 24, 2003 3.322 3.322 3.322 3.322 10,390 -0.04(-1.27%)
Jan 23, 2003 3.365 3.365 3.365 3.365 842 +0.00(+0.11%)
Jan 22, 2003 3.337 3.362 3.337 3.362 10,670 +0.04(+1.18%)
Jan 21, 2003 3.326 3.337 3.322 3.322 11,232 +0.00(+0.11%)
Jan 17, 2003 3.319 3.319 3.319 3.319 0 +0.00(+0.00%)
Jan 16, 2003 3.330 3.330 3.319 3.319 4,212 -0.02(-0.53%)
Jan 15, 2003 3.337 3.337 3.337 3.337 2,808 -0.05(-1.37%)
Jan 14, 2003 3.383 3.383 3.383 3.383 0 +0.00(+0.00%)
Jan 13, 2003 3.383 3.383 3.383 3.383 2,808 +0.02(+0.53%)
Jan 10, 2003 3.365 3.365 3.365 3.365 0 +0.00(+0.00%)
Jan 09, 2003 3.365 3.365 3.365 3.365 1,965 +0.00(+0.00%)
Jan 08, 2003 3.383 3.383 3.365 3.365 5,616 +0.00(+0.00%)
Jan 07, 2003 3.365 3.365 3.365 3.365 0 +0.00(+0.00%)
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.