Skip to main content

SPDR MSCI Emerging Markets Fuel Reserves Free ETF (NY: EEMX )

31.47 -0.25 (-0.80%)
Official Closing Price Updated: 8:00 PM EST, Jan 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 13, 2025 31.43 31.51 31.39 31.47 8,148 -0.25(-0.80%)
Jan 10, 2025 31.83 31.83 31.67 31.72 6,579 -0.57(-1.76%)
Jan 08, 2025 32.17 32.31 32.17 32.29 5,755 -0.16(-0.50%)
Jan 07, 2025 32.59 32.61 32.46 32.46 6,855 -0.27(-0.82%)
Jan 06, 2025 32.97 33.04 32.73 32.73 7,128 +0.20(+0.63%)
Jan 03, 2025 32.42 32.58 32.42 32.52 8,499 +0.26(+0.79%)
Jan 02, 2025 32.33 32.44 32.17 32.26 14,253 -0.03(-0.11%)
Dec 31, 2024 32.30 0 -0.13(-0.40%)
Dec 30, 2024 32.48 32.50 32.29 32.43 4,648 -0.23(-0.71%)
Dec 27, 2024 32.62 32.66 32.54 32.66 2,798 -0.16(-0.48%)
Dec 26, 2024 32.78 32.91 32.71 32.82 7,144 -0.07(-0.20%)
Dec 24, 2024 32.88 32.96 32.81 32.89 5,259 +0.10(+0.31%)
Dec 23, 2024 32.52 32.78 32.52 32.78 20,954 +0.21(+0.63%)
Dec 20, 2024 32.36 32.68 32.35 32.58 4,524 +0.14(+0.42%)
Dec 19, 2024 32.67 32.67 32.44 32.44 4,328 +0.10(+0.32%)
Dec 18, 2024 33.02 33.08 32.29 32.34 3,896 -0.73(-2.21%)
Dec 17, 2024 32.94 33.08 32.94 33.07 1,162 -0.11(-0.32%)
Dec 16, 2024 33.21 33.30 33.17 33.17 3,198 -0.16(-0.49%)
Dec 13, 2024 33.35 33.39 33.26 33.34 3,652 +0.03(+0.10%)
Dec 12, 2024 33.36 33.36 33.30 33.30 1,606 -0.11(-0.34%)
Dec 11, 2024 33.35 33.49 33.32 33.42 3,480 +0.07(+0.21%)
Dec 10, 2024 33.37 33.40 33.30 33.35 7,310 -0.50(-1.49%)
Dec 09, 2024 34.08 34.20 33.85 33.85 4,499 +0.62(+1.87%)
Dec 06, 2024 33.38 33.39 33.17 33.23 2,940 -0.04(-0.12%)
Dec 05, 2024 33.22 33.34 33.20 33.27 3,999 +0.18(+0.53%)
Dec 04, 2024 33.03 33.11 32.93 33.09 2,601 +0.11(+0.34%)
Dec 03, 2024 32.79 32.99 32.66 32.98 5,517 +0.05(+0.17%)
Dec 02, 2024 32.75 32.93 32.75 32.93 15,305 +0.15(+0.47%)
Nov 29, 2024 32.61 32.77 32.61 32.77 1,568 +0.01(+0.03%)
Nov 27, 2024 32.83 32.84 32.69 32.76 2,496 +0.07(+0.23%)
Nov 26, 2024 32.82 32.88 32.69 32.69 4,943 -0.30(-0.90%)
Nov 25, 2024 32.94 32.99 32.83 32.99 7,180 +0.06(+0.17%)
Nov 22, 2024 32.77 32.93 32.77 32.93 1,982 -0.01(-0.02%)
Nov 21, 2024 32.84 33.00 32.74 32.93 3,674 -0.01(-0.03%)
Nov 20, 2024 32.99 32.99 32.81 32.94 8,249 -0.06(-0.18%)
Nov 19, 2024 31.38 33.06 31.38 33.00 8,477 +0.07(+0.21%)
Nov 18, 2024 32.76 32.96 32.76 32.94 8,431 +0.36(+1.10%)
Nov 15, 2024 32.77 32.77 32.53 32.58 5,325 -0.06(-0.20%)
Nov 14, 2024 32.79 32.79 32.64 32.64 2,707 -0.18(-0.55%)
Nov 13, 2024 33.08 33.08 32.76 32.82 4,915 -0.26(-0.78%)
Nov 12, 2024 33.16 33.20 32.92 33.08 8,191 -0.53(-1.57%)
Nov 11, 2024 33.72 33.79 33.54 33.60 6,475 -0.27(-0.78%)
Nov 08, 2024 34.07 34.14 33.78 33.87 6,411 -0.91(-2.60%)
Nov 07, 2024 34.57 34.78 34.57 34.78 4,313 +0.82(+2.41%)
Nov 06, 2024 33.72 34.04 33.65 33.96 7,372 -0.41(-1.20%)
Nov 05, 2024 34.34 34.53 34.30 34.37 3,759 +0.41(+1.21%)
Nov 04, 2024 34.02 34.16 33.96 33.96 6,406 +0.23(+0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.