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 )

37.55 +0.07 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 3.372 3.372 3.372 3.372 0 +0.00(+0.00%)
Apr 29, 2003 3.372 3.372 3.372 3.372 0 +0.00(+0.00%)
Apr 28, 2003 3.372 3.372 3.372 3.372 0 +0.00(+0.00%)
Apr 25, 2003 3.372 3.372 3.372 3.372 0 +0.00(+0.00%)
Apr 24, 2003 3.372 3.372 3.372 3.372 1,404 +0.00(+0.00%)
Apr 23, 2003 3.372 3.372 3.372 3.372 1,684 -0.01(-0.32%)
Apr 21, 2003 3.383 3.383 3.383 3.383 0 +0.00(+0.00%)
Apr 17, 2003 3.383 3.383 3.383 3.383 5,616 -0.02(-0.52%)
Apr 16, 2003 3.401 3.401 3.401 3.401 561 +0.01(+0.32%)
Apr 15, 2003 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Apr 14, 2003 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Apr 11, 2003 3.390 3.390 3.390 3.390 0 +0.00(+0.00%)
Apr 10, 2003 3.390 3.390 3.390 3.390 1,404 +0.01(+0.21%)
Apr 09, 2003 3.383 3.383 3.383 3.383 0 +0.00(+0.00%)
Apr 08, 2003 3.383 3.383 3.383 3.383 0 +0.00(+0.00%)
Apr 07, 2003 3.383 3.383 3.355 3.383 12,636 +0.00(+0.00%)
Apr 04, 2003 3.383 3.383 3.383 3.383 4,212 +0.03(+0.96%)
Apr 03, 2003 3.351 3.351 3.351 3.351 11,232 -0.04(-1.05%)
Apr 02, 2003 3.387 3.387 3.387 3.387 842 +0.02(+0.64%)
Apr 01, 2003 3.365 3.365 3.365 3.365 0 +0.00(+0.00%)
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%)
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.