Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR Emerging Markets Portfolio ETF
(NY:
SPEM
)
37.30
-0.29 (-0.77%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
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%)
Jan 02, 2003
3.365
3.365
3.365
3.365
0
+0.00(+0.00%)
Dec 31, 2002
3.365
3.365
3.365
3.365
9,547
+0.02(+0.53%)
Dec 30, 2002
3.347
3.347
3.347
3.347
2,246
+0.00(+0.00%)
Dec 27, 2002
3.347
3.347
3.347
3.347
1,404
-0.02(-0.53%)
Dec 26, 2002
3.365
3.365
3.365
3.365
14,040
+0.04(+1.07%)
Dec 24, 2002
3.330
3.330
3.330
3.330
1,123
+0.02(+0.54%)
Dec 23, 2002
3.312
3.362
3.312
3.312
8,424
-0.05(-1.48%)
Dec 20, 2002
3.330
3.362
3.330
3.362
7,862
+0.01(+0.43%)
Dec 19, 2002
3.347
3.347
3.347
3.347
0
+0.00(+0.00%)
Dec 18, 2002
3.347
3.347
3.347
3.347
0
+0.00(+0.00%)
Dec 17, 2002
3.347
3.347
3.347
3.347
0
+0.00(+0.00%)
Dec 16, 2002
3.347
3.347
3.347
3.347
0
+0.00(+0.00%)
Dec 13, 2002
3.347
3.347
3.347
3.347
0
+0.00(+0.00%)
Dec 12, 2002
3.347
3.347
3.347
3.347
14,040
+0.00(+0.11%)
Dec 11, 2002
3.294
3.344
3.294
3.344
10,109
+0.07(+2.29%)
Dec 10, 2002
3.330
3.330
3.269
3.269
25,273
-0.04(-1.29%)
Dec 09, 2002
3.287
3.312
3.287
3.312
11,513
+0.01(+0.22%)
Dec 06, 2002
3.305
3.305
3.305
3.305
0
+0.00(+0.00%)
Dec 05, 2002
3.319
3.319
3.305
3.305
26,115
-0.05(-1.59%)
Dec 04, 2002
3.358
3.358
3.358
3.358
0
+0.00(+0.00%)
Dec 03, 2002
3.358
3.358
3.358
3.358
2,808
+0.05(+1.40%)
Dec 02, 2002
3.319
3.319
3.312
3.312
4,212
-0.02(-0.75%)
Nov 29, 2002
3.330
3.337
3.330
3.337
561
-0.02(-0.64%)
Nov 27, 2002
3.358
3.358
3.358
3.358
0
+0.00(+0.00%)
Nov 26, 2002
3.358
3.358
3.358
3.358
561
+0.05(+1.40%)
Nov 25, 2002
3.319
3.319
3.312
3.312
12,636
-0.04(-1.06%)
Nov 22, 2002
3.347
3.347
3.347
3.347
0
+0.00(+0.00%)
Nov 21, 2002
3.347
3.347
3.347
3.347
8,424
+0.00(+0.00%)
Nov 20, 2002
3.347
3.347
3.347
3.347
561
+0.02(+0.53%)
Nov 19, 2002
3.330
3.330
3.330
3.330
0
+0.00(+0.00%)
Nov 18, 2002
3.330
3.330
3.330
3.330
1,684
-0.02(-0.74%)
Nov 15, 2002
3.355
3.355
3.355
3.355
0
+0.00(+0.00%)
Nov 14, 2002
3.337
3.355
3.337
3.355
1,123
-0.01(-0.21%)
Nov 13, 2002
3.362
3.362
3.362
3.362
0
+0.00(+0.00%)
Nov 12, 2002
3.362
3.362
3.362
3.362
0
+0.00(+0.00%)
Nov 11, 2002
3.362
3.362
3.362
3.362
0
+0.00(+0.00%)
Nov 08, 2002
3.362
3.362
3.362
3.362
0
+0.00(+0.00%)
Nov 07, 2002
3.362
3.362
3.362
3.362
0
+0.00(+0.00%)
Nov 06, 2002
3.330
3.362
3.330
3.362
6,458
+0.05(+1.51%)
Nov 05, 2002
3.312
3.312
3.312
3.312
0
+0.00(+0.00%)
Nov 04, 2002
3.312
3.312
3.312
3.312
0
+0.00(+0.00%)
Nov 01, 2002
3.312
3.312
3.312
3.312
0
+0.00(+0.00%)
Oct 31, 2002
3.312
3.312
3.312
3.312
0
+0.00(+0.00%)
Oct 30, 2002
3.294
3.312
3.294
3.312
17,410
+0.02(+0.54%)
Oct 29, 2002
3.294
3.294
3.294
3.294
1,123
-0.02(-0.54%)
Oct 28, 2002
3.312
3.312
3.312
3.312
6,177
+0.02(+0.54%)
Oct 25, 2002
3.294
3.294
3.294
3.294
2,808
+0.01(+0.22%)
Oct 24, 2002
3.287
3.287
3.287
3.287
6,458
-0.01(-0.22%)
Oct 23, 2002
3.294
3.294
3.294
3.294
0
+0.00(+0.00%)
Oct 22, 2002
3.294
3.294
3.294
3.294
0
+0.00(+0.00%)
Oct 21, 2002
3.294
3.294
3.294
3.294
1,404
-0.02(-0.54%)
Oct 18, 2002
3.312
3.312
3.312
3.312
0
+0.00(+0.00%)
Oct 17, 2002
3.312
3.312
3.312
3.312
2,808
+0.02(+0.54%)
Oct 16, 2002
3.294
3.294
3.294
3.294
0
+0.00(+0.00%)
Oct 15, 2002
3.294
3.294
3.294
3.294
2,808
-0.02(-0.54%)
Oct 14, 2002
3.312
3.312
3.312
3.312
0
+0.00(+0.00%)
Oct 11, 2002
3.312
3.312
3.312
3.312
0
+0.00(+0.00%)
Oct 10, 2002
3.312
3.312
3.312
3.312
2,808
+0.00(+0.00%)
Oct 09, 2002
3.312
3.312
3.312
3.312
0
+0.00(+0.00%)
Oct 08, 2002
3.312
3.312
3.312
3.312
1,404,064
+0.00(+0.00%)
Oct 07, 2002
3.312
3.312
3.312
3.312
0
+0.00(+0.00%)
Oct 04, 2002
3.298
3.312
3.298
3.312
7,020
+0.01(+0.22%)
Oct 03, 2002
3.305
3.305
3.305
3.305
4,773
+0.01(+0.32%)
Oct 02, 2002
3.294
3.294
3.294
3.294
9,828
-0.01(-0.32%)
Oct 01, 2002
3.308
3.308
3.305
3.305
16,848
+0.00(+0.00%)
Sep 30, 2002
3.305
3.305
3.305
3.305
561
+0.00(+0.00%)
Sep 27, 2002
3.305
3.305
3.305
3.305
561
+0.01(+0.32%)
Sep 26, 2002
3.294
3.294
3.294
3.294
6,177
-0.01(-0.43%)
Sep 25, 2002
3.308
3.308
3.308
3.308
0
+0.00(+0.00%)
Sep 24, 2002
3.308
3.308
3.308
3.308
1,684
+0.06(+1.86%)
Sep 23, 2002
3.248
3.248
3.248
3.248
5,616
-0.03(-0.87%)
Sep 20, 2002
3.280
3.280
3.276
3.276
2,808
+0.01(+0.33%)
Sep 19, 2002
3.276
3.276
3.266
3.266
18,533
-0.06(-1.82%)
Sep 18, 2002
3.276
3.326
3.276
3.326
14,602
-0.01(-0.43%)
Sep 17, 2002
3.340
3.340
3.340
3.340
0
+0.00(+0.00%)
Sep 16, 2002
3.312
3.340
3.312
3.340
14,040
+0.08(+2.51%)
Sep 13, 2002
3.262
3.262
3.258
3.258
8,424
-0.02(-0.54%)
Sep 12, 2002
3.276
3.276
3.276
3.276
561
-0.04(-1.08%)
Sep 11, 2002
3.312
3.312
3.312
3.312
280
+0.01(+0.22%)
Sep 10, 2002
3.305
3.305
3.305
3.305
0
+0.00(+0.00%)
Sep 09, 2002
3.305
3.305
3.305
3.305
0
+0.00(+0.00%)
Sep 06, 2002
3.305
3.305
3.305
3.305
0
+0.00(+0.00%)
Sep 05, 2002
3.308
3.308
3.305
3.305
3,931
+0.00(+0.00%)
Sep 04, 2002
3.305
3.305
3.305
3.305
2,527
+0.06(+1.98%)
Sep 03, 2002
3.241
3.241
3.241
3.241
16,287
-0.02(-0.55%)
Aug 30, 2002
3.258
3.258
3.258
3.258
0
+0.00(+0.00%)
Aug 29, 2002
3.258
3.258
3.258
3.258
1,965
-0.00(-0.11%)
Aug 28, 2002
3.262
3.262
3.262
3.262
5,616
-0.01(-0.43%)
Aug 27, 2002
3.276
3.276
3.276
3.276
5,616
+0.00(+0.00%)
Aug 26, 2002
3.266
3.276
3.258
3.276
1,347,902
+0.04(+1.10%)
Aug 23, 2002
3.262
3.262
3.241
3.241
11,232
-0.04(-1.09%)
Aug 22, 2002
3.308
3.308
3.241
3.276
39,033
+0.00(+0.00%)
Aug 21, 2002
3.258
3.276
3.258
3.276
5,616
+0.02(+0.55%)
Aug 20, 2002
3.262
3.262
3.258
3.258
17,410
-0.02(-0.65%)
Aug 16, 2002
3.280
3.280
3.280
3.280
0
+0.00(+0.00%)
Aug 15, 2002
3.280
3.280
3.280
3.280
2,808
-0.03(-0.97%)
Aug 14, 2002
3.258
3.347
3.258
3.312
14,040
+0.06(+1.97%)
Aug 13, 2002
3.276
3.312
3.248
3.248
21,060
-0.03(-0.87%)
Aug 12, 2002
3.330
3.330
3.276
3.276
8,705
-0.11(-3.16%)
Aug 07, 2002
3.383
3.383
3.383
3.383
0
+0.00(+0.00%)
Aug 06, 2002
3.383
3.383
3.383
3.383
8,986
+0.10(+3.15%)
Aug 05, 2002
3.280
3.280
3.280
3.280
0
+0.00(+0.00%)
Aug 02, 2002
3.280
3.280
3.280
3.280
0
+0.00(+0.00%)
Aug 01, 2002
3.280
3.280
3.280
3.280
0
+0.00(+0.00%)
Jul 31, 2002
3.280
3.280
3.280
3.280
0
+0.00(+0.00%)
Jul 30, 2002
3.312
3.312
3.280
3.280
5,054
+0.00(+0.11%)
Jul 29, 2002
3.276
3.276
3.276
3.276
5,616
+0.00(+0.00%)
Jul 26, 2002
3.276
3.276
3.244
3.276
16,567
-0.01(-0.43%)
Jul 25, 2002
3.290
3.290
3.290
3.290
8,143
+0.09(+2.67%)
Jul 24, 2002
3.205
3.205
3.205
3.205
2,808
+0.00(+0.00%)
Jul 23, 2002
3.205
3.205
3.205
3.205
0
+0.00(+0.00%)
Jul 22, 2002
3.209
3.209
3.205
3.205
8,143
+0.00(+0.00%)
Jul 19, 2002
3.205
3.205
3.205
3.205
14,040
-0.07(-2.17%)
Jul 17, 2002
3.276
3.276
3.276
3.276
0
+0.01(+0.22%)
Jul 12, 2002
3.269
3.269
3.269
3.269
0
+0.00(+0.00%)
Jul 11, 2002
3.269
3.269
3.269
3.269
0
+0.00(+0.00%)
Jul 10, 2002
3.269
3.269
3.269
3.269
0
+0.00(+0.00%)
Jul 09, 2002
3.269
3.269
3.269
3.269
0
+0.00(+0.00%)
Jul 08, 2002
3.269
3.269
3.269
3.269
0
+0.00(+0.00%)
Jul 05, 2002
3.269
3.269
3.269
3.269
0
+0.00(+0.00%)
Jul 04, 2002
3.269
3.269
3.269
3.269
0
+0.00(+0.00%)
Jul 03, 2002
3.269
3.269
3.269
3.269
0
+0.00(+0.00%)
Jul 02, 2002
3.269
3.269
3.269
3.269
8,986
+0.03(+0.88%)
Jul 01, 2002
3.241
3.241
3.241
3.241
0
+0.00(+0.00%)
Jun 28, 2002
3.241
3.241
3.241
3.241
0
+0.00(+0.00%)
Jun 27, 2002
3.241
3.241
3.241
3.241
280
-0.03(-0.87%)
Jun 26, 2002
3.269
3.269
3.269
3.269
0
+0.00(+0.00%)
Jun 25, 2002
3.269
3.269
3.269
3.269
0
+0.00(+0.00%)
Jun 21, 2002
3.269
3.269
3.269
3.269
0
+0.00(+0.00%)
Jun 20, 2002
3.269
3.269
3.269
3.269
2,808
+0.00(+0.00%)
Jun 19, 2002
3.269
3.269
3.269
3.269
0
+0.00(+0.00%)
Jun 18, 2002
3.269
3.269
3.269
3.269
0
+0.00(+0.00%)
Jun 17, 2002
3.269
3.269
3.269
3.269
8,424
+0.05(+1.44%)
Jun 14, 2002
3.223
3.223
3.223
3.223
28,362
+0.05(+1.69%)
Jun 12, 2002
3.169
3.169
3.169
3.169
0
+0.00(+0.00%)
Jun 11, 2002
3.169
3.169
3.169
3.169
5,335
+0.00(+0.00%)
Jun 10, 2002
3.169
3.169
3.169
3.169
0
+0.00(+0.00%)
Jun 07, 2002
3.169
3.169
3.169
3.169
0
+0.00(+0.00%)
Jun 06, 2002
3.169
3.169
3.169
3.169
0
+0.00(+0.00%)
Jun 05, 2002
3.169
3.169
3.169
3.169
42,121
-0.04(-1.22%)
May 31, 2002
3.209
3.209
3.209
3.209
5,897
+0.02(+0.67%)
May 28, 2002
3.169
3.209
3.152
3.187
40,156
+0.03(+0.90%)
May 27, 2002
3.159
3.159
3.159
3.159
0
+0.00(+0.00%)
May 24, 2002
3.159
3.159
3.159
3.159
0
+0.00(+0.00%)
May 23, 2002
3.159
3.159
3.159
3.159
0
+0.00(+0.00%)
May 22, 2002
3.159
3.159
3.159
3.159
0
+0.00(+0.00%)
May 21, 2002
3.159
3.159
3.159
3.159
0
+0.00(+0.00%)
May 20, 2002
3.184
3.184
3.159
3.159
8,986
-0.00(-0.11%)
May 17, 2002
3.205
3.205
3.162
3.162
36,224
+0.01(+0.23%)
May 16, 2002
3.169
3.169
3.155
3.155
9,828
-0.03(-1.01%)
May 15, 2002
3.187
3.187
3.187
3.187
0
+0.00(+0.00%)
May 14, 2002
3.187
3.187
3.187
3.187
11,232
+0.01(+0.34%)
May 13, 2002
3.201
3.201
3.176
3.176
1,404
+0.01(+0.22%)
May 10, 2002
3.169
3.169
3.169
3.169
0
+0.00(+0.00%)
May 09, 2002
3.169
3.169
3.169
3.169
6,739
+0.00(+0.00%)
May 08, 2002
3.169
3.169
3.169
3.169
7,020
+0.00(+0.11%)
May 07, 2002
3.166
3.166
3.166
3.166
0
+0.00(+0.00%)
May 06, 2002
3.166
3.166
3.166
3.166
0
+0.00(+0.00%)
May 03, 2002
3.162
3.169
3.162
3.166
4,493
+0.01(+0.45%)
May 02, 2002
3.152
3.152
3.152
3.152
842
-0.00(-0.11%)
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
.