Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EM Fossil Fuel Reserves MSCI ETF SPDR (NY: EEMX )

32.61 +0.10 (+0.31%)
Official Closing Price Updated: 4:10 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 (%)
Apr 28, 2017 25.50 181 -0.33(-1.28%)
Apr 27, 2017 25.94 25.98 25.83 25.83 1,955 +0.15(+0.59%)
Apr 26, 2017 25.68 25.68 25.68 25.68 675 -0.26(-1.00%)
Apr 17, 2017 25.94 27 +0.82(+3.26%)
Apr 13, 2017 25.12 25.13 25.12 25.12 1,045 +0.21(+0.84%)
Apr 10, 2017 24.91 78 -0.07(-0.28%)
Apr 06, 2017 24.98 313 -0.14(-0.56%)
Apr 05, 2017 25.10 25.12 25.10 25.12 847 +0.07(+0.28%)
Apr 04, 2017 25.05 25.05 25.05 25.05 432 -0.00(-0.02%)
Apr 03, 2017 25.06 25.06 25.06 25.06 394 +0.03(+0.12%)
Mar 31, 2017 25.03 25.03 25.03 25.03 232 -0.05(-0.20%)
Mar 30, 2017 25.02 25.09 25.02 25.08 1,377 -0.19(-0.74%)
Mar 29, 2017 25.23 25.26 25.23 25.26 1,347 -0.02(-0.07%)
Mar 28, 2017 25.28 25.28 25.28 25.28 562 +0.10(+0.41%)
Mar 27, 2017 25.13 25.18 25.13 25.18 492 -0.07(-0.27%)
Mar 24, 2017 25.25 25.25 25.25 25.25 234 +0.09(+0.34%)
Mar 23, 2017 25.16 25.16 25.16 25.16 232 +0.93(+3.86%)
Mar 22, 2017 24.23 24.23 24.23 24.23 1,163 -0.94(-3.73%)
Mar 21, 2017 25.37 25.42 25.17 25.17 2,408 +0.04(+0.15%)
Mar 20, 2017 25.13 25.13 25.13 25.13 23 -0.00(-0.00%)
Mar 16, 2017 25.13 25.13 25.13 0 +0.62(+2.54%)
Mar 15, 2017 24.51 24.51 24.51 24.51 713 -0.00(-0.02%)
Mar 14, 2017 24.52 24.52 24.51 24.51 1,119 +0.01(+0.05%)
Mar 13, 2017 24.50 24.50 24.50 24.50 722 +0.23(+0.96%)
Mar 08, 2017 24.26 24.26 24.26 0 +0.06(+0.26%)
Mar 02, 2017 24.20 18 -0.55(-2.22%)
Feb 23, 2017 24.75 24.75 24.75 0 +0.41(+1.67%)
Feb 15, 2017 24.34 34 +1.36(+5.89%)
Jan 19, 2017 22.99 34 -0.11(-0.48%)
Jan 12, 2017 23.10 23.10 23.10 0 +0.13(+0.58%)
Jan 11, 2017 22.87 22.97 22.87 22.97 4,197 +0.26(+1.15%)
Jan 09, 2017 22.70 13 -0.57(-2.47%)
Jan 05, 2017 23.28 23.28 23.28 0 +0.95(+4.27%)
Jan 04, 2017 22.50 22.50 22.31 22.33 3,223 +0.14(+0.61%)
Dec 30, 2016 22.19 11 +0.02(+0.10%)
Dec 29, 2016 22.17 22.17 22.17 22.17 1,427 +0.21(+0.98%)
Dec 21, 2016 21.95 21.95 21.95 0 -0.24(-1.10%)
Nov 25, 2016 22.20 22.20 22.20 0 +0.07(+0.31%)
Nov 21, 2016 22.13 22.13 22.13 0 +0.20(+0.90%)
Nov 18, 2016 21.93 21.93 21.93 21.93 934 +0.03(+0.16%)
Nov 16, 2016 21.90 21.90 21.90 0 -0.18(-0.82%)
Nov 15, 2016 22.25 22.25 22.08 22.08 2,802 -1.04(-4.49%)
Nov 09, 2016 23.12 23.12 23.12 0 -0.20(-0.86%)
Nov 07, 2016 23.32 23.32 23.32 0 +0.31(+1.34%)
Nov 02, 2016 23.01 23.01 23.01 0 -0.20(-0.85%)
Nov 01, 2016 23.21 23.21 23.21 23.21 2,802 -0.17(-0.73%)
Oct 31, 2016 23.38 23.38 23.38 23.38 3,269 +0.34(+1.49%)
Oct 28, 2016 23.25 23.25 23.04 23.04 934 -0.22(-0.94%)
Oct 27, 2016 23.26 23.26 23.26 23.26 467 -0.21(-0.88%)
Oct 26, 2016 23.46 23.46 23.46 23.46 212,376 -0.32(-1.35%)
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.