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: 6:30 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 30, 2018 30.65 30.71 30.38 30.38 26,316 -0.23(-0.76%)
Apr 27, 2018 30.51 30.63 30.43 30.61 4,576 +0.44(+1.46%)
Apr 26, 2018 30.22 30.22 30.17 30.17 1,265 +0.21(+0.72%)
Apr 25, 2018 29.96 29.96 29.96 29.96 726 -0.21(-0.70%)
Apr 24, 2018 30.82 30.82 30.09 30.17 9,065 -0.14(-0.46%)
Apr 23, 2018 30.42 30.48 30.31 30.31 4,013 -0.22(-0.74%)
Apr 20, 2018 30.82 30.82 30.42 30.54 4,670 -0.36(-1.17%)
Apr 19, 2018 31.17 31.17 30.87 30.90 14,514 -0.28(-0.90%)
Apr 18, 2018 31.03 31.18 31.03 31.18 5,321 +0.22(+0.72%)
Apr 17, 2018 30.88 30.95 30.88 30.95 4,424 +0.15(+0.47%)
Apr 16, 2018 30.97 30.97 30.61 30.81 20,742 -0.40(-1.27%)
Apr 12, 2018 31.20 31.20 31.20 892 +0.07(+0.23%)
Apr 11, 2018 30.98 31.20 30.98 31.13 27,184 +0.32(+1.02%)
Apr 10, 2018 30.68 30.82 30.68 30.82 913 +0.34(+1.11%)
Apr 09, 2018 30.48 30.48 30.48 30.48 642 +0.01(+0.03%)
Apr 06, 2018 31.45 31.45 30.46 30.47 21,619 -0.31(-1.01%)
Apr 04, 2018 30.78 30.78 30.78 561 +0.36(+1.18%)
Apr 02, 2018 30.42 30.42 30.42 9 -0.87(-2.77%)
Mar 26, 2018 31.29 31.29 31.29 0 +0.43(+1.38%)
Mar 23, 2018 31.37 31.37 30.86 30.86 2,237 -0.48(-1.55%)
Mar 22, 2018 31.60 31.60 31.35 31.35 1,601 -0.59(-1.84%)
Mar 20, 2018 31.93 31.93 31.93 345 -0.02(-0.06%)
Mar 16, 2018 31.95 31.95 31.95 20 -0.07(-0.22%)
Mar 15, 2018 32.08 32.19 31.96 32.02 2,573 -0.04(-0.14%)
Mar 14, 2018 32.08 32.08 32.02 32.07 2,428 -0.31(-0.95%)
Mar 09, 2018 32.38 32.38 32.38 1,408 +0.80(+2.54%)
Mar 08, 2018 31.45 31.57 31.45 31.57 1,101 -0.18(-0.55%)
Mar 07, 2018 31.68 31.90 31.68 31.75 12,329 +0.25(+0.80%)
Mar 06, 2018 31.46 31.50 31.37 31.50 14,796 +0.28(+0.89%)
Mar 05, 2018 31.22 31.22 31.22 31.22 722 +0.08(+0.24%)
Mar 02, 2018 31.21 31.21 31.15 31.15 847 -0.15(-0.48%)
Mar 01, 2018 31.79 31.79 31.30 31.30 3,257 -0.09(-0.29%)
Feb 28, 2018 31.53 31.54 31.39 31.39 6,357 -0.58(-1.80%)
Feb 27, 2018 32.14 32.16 31.96 31.97 3,850 -0.18(-0.55%)
Feb 26, 2018 32.15 32.15 32.14 32.14 1,274 -0.01(-0.03%)
Feb 23, 2018 31.97 32.15 31.97 32.15 2,360 +0.29(+0.91%)
Feb 22, 2018 31.80 31.86 31.80 31.86 1,183 +0.18(+0.56%)
Feb 21, 2018 31.98 32.17 31.68 31.68 4,002 +0.24(+0.77%)
Feb 20, 2018 31.16 31.44 31.16 31.44 3,218 -0.64(-1.98%)
Feb 16, 2018 32.08 32.08 32.08 0 -0.02(-0.05%)
Feb 15, 2018 32.04 32.45 31.71 32.09 10,873 +0.81(+2.59%)
Feb 14, 2018 31.13 31.31 30.52 31.28 4,622 +0.47(+1.51%)
Feb 13, 2018 30.71 30.83 30.69 30.82 3,559 +0.00(+0.00%)
Feb 12, 2018 30.82 30.82 30.82 30.82 4,256 +0.37(+1.23%)
Feb 09, 2018 30.80 30.81 29.87 30.44 20,797 +0.18(+0.61%)
Feb 08, 2018 30.20 30.76 30.17 30.26 61,065 -0.65(-2.09%)
Feb 07, 2018 31.61 30.91 30.91 7,002 -0.70(-2.23%)
Feb 06, 2018 31.17 31.61 31.17 31.61 9,903 +0.31(+0.98%)
Feb 05, 2018 31.94 32.03 31.30 31.30 8,084 -0.92(-2.87%)
Feb 02, 2018 32.62 32.68 32.23 32.23 6,737 -0.85(-2.57%)
Feb 01, 2018 33.03 33.43 33.03 33.08 26,616 -0.05(-0.15%)
Jan 31, 2018 33.39 33.39 33.12 33.12 1,930 -0.13(-0.38%)
Jan 30, 2018 32.94 33.25 33.26 33.25 3,999 -0.01(-0.03%)
Jan 29, 2018 33.53 33.53 33.22 33.26 4,004 -0.55(-1.63%)
Jan 26, 2018 33.59 33.81 33.57 33.81 3,761 +0.32(+0.95%)
Jan 25, 2018 33.08 33.80 33.08 33.49 6,248 +0.08(+0.23%)
Jan 24, 2018 33.31 33.46 33.28 33.42 4,556 +0.48(+1.45%)
Jan 23, 2018 32.83 32.94 32.83 32.94 3,118 +0.04(+0.11%)
Jan 22, 2018 32.45 32.90 32.45 32.90 2,902 +0.44(+1.36%)
Jan 19, 2018 32.50 32.56 32.46 32.46 4,308 -0.05(-0.15%)
Jan 18, 2018 32.32 32.51 32.32 32.51 724 +0.12(+0.37%)
Jan 17, 2018 32.24 32.47 32.18 32.39 1,508 +0.28(+0.86%)
Jan 16, 2018 32.16 32.16 32.04 32.12 4,944 +0.37(+1.15%)
Jan 12, 2018 31.75 31.75 31.75 0 +0.14(+0.45%)
Jan 11, 2018 31.68 31.68 31.61 31.61 3,457 -0.13(-0.42%)
Jan 10, 2018 31.79 31.82 31.74 31.74 2,973 -0.07(-0.20%)
Jan 09, 2018 32.14 32.23 31.74 31.81 10,993 -0.18(-0.55%)
Jan 08, 2018 32.05 32.05 31.83 31.98 3,420 +0.29(+0.90%)
Jan 05, 2018 31.81 31.81 31.70 31.70 6,614 +0.17(+0.55%)
Jan 04, 2018 31.50 31.53 31.31 31.53 2,035 +0.03(+0.11%)
Jan 03, 2018 31.42 31.49 31.41 31.49 3,307 +0.25(+0.79%)
Jan 02, 2018 31.09 31.25 31.09 31.25 1,880 +0.52(+1.68%)
Dec 29, 2017 30.73 30.73 30.73 0 +0.09(+0.30%)
Dec 28, 2017 34.27 31.83 30.52 30.64 2,475 +0.44(+1.47%)
Dec 27, 2017 30.19 30.19 30.19 30.19 379 -0.08(-0.26%)
Dec 26, 2017 30.17 30.27 29.96 30.27 4,869 +0.06(+0.19%)
Dec 22, 2017 30.06 30.21 30.06 30.21 940 +0.02(+0.07%)
Dec 21, 2017 30.19 30.19 30.19 30.19 3,018 +0.37(+1.23%)
Dec 20, 2017 30.29 30.29 29.80 29.83 12,333 +0.17(+0.58%)
Dec 19, 2017 29.73 29.73 29.50 29.66 7,952 -0.00(-0.01%)
Dec 14, 2017 29.66 29.66 29.66 98 -0.23(-0.77%)
Dec 13, 2017 29.87 30.07 29.87 29.89 15,930 +0.36(+1.23%)
Dec 12, 2017 29.59 29.63 29.53 29.53 3,670 +0.03(+0.09%)
Dec 11, 2017 29.47 29.99 29.47 29.50 14,790 +0.54(+1.88%)
Dec 07, 2017 28.96 28.96 28.96 458 +0.02(+0.06%)
Dec 06, 2017 29.00 29.00 28.89 28.94 10,608 -0.48(-1.64%)
Dec 05, 2017 29.61 29.67 29.41 29.42 4,852 -0.06(-0.19%)
Dec 04, 2017 29.55 29.55 29.40 29.48 5,868 -0.03(-0.10%)
Dec 01, 2017 29.77 29.88 29.51 29.51 13,402 -0.05(-0.16%)
Nov 30, 2017 29.51 29.56 29.45 29.56 2,307 -0.39(-1.30%)
Nov 29, 2017 30.05 30.06 29.90 29.95 8,862 -0.27(-0.89%)
Nov 28, 2017 30.27 30.27 30.16 30.22 2,177 +0.23(+0.76%)
Nov 27, 2017 30.23 30.23 29.99 29.99 8,600 -0.61(-1.98%)
Nov 22, 2017 30.60 30.60 30.60 22 +0.17(+0.57%)
Nov 21, 2017 30.27 30.42 30.27 30.42 2,702 +0.34(+1.14%)
Nov 20, 2017 30.07 30.08 30.00 30.08 2,073 +0.13(+0.44%)
Nov 17, 2017 29.80 29.95 29.80 29.95 2,445 +0.10(+0.32%)
Nov 16, 2017 29.84 29.85 29.84 29.85 685 -0.01(-0.03%)
Nov 10, 2017 29.86 29.86 29.86 169 +0.18(+0.62%)
Nov 09, 2017 29.68 29.68 29.68 29.68 484 -0.25(-0.85%)
Nov 08, 2017 29.95 29.99 29.93 29.93 1,284 +0.01(+0.03%)
Nov 07, 2017 29.78 29.99 29.78 29.92 5,783 -0.10(-0.33%)
Nov 06, 2017 29.78 30.15 29.78 30.02 7,582 +0.24(+0.79%)
Nov 03, 2017 29.69 29.78 29.58 29.78 2,904 +0.09(+0.29%)
Nov 02, 2017 29.70 29.70 29.70 29.70 720 -0.16(-0.53%)
Nov 01, 2017 29.86 29.86 29.86 29.86 672 +0.27(+0.91%)
Oct 31, 2017 29.59 29.59 29.59 29.59 1,050 +0.18(+0.62%)
Oct 30, 2017 29.24 29.58 29.24 29.41 14,122 +0.11(+0.37%)
Oct 27, 2017 29.30 29.30 29.30 29.30 484 -0.00(-0.01%)
Oct 26, 2017 29.28 29.31 29.23 29.30 8,809 -0.06(-0.20%)
Oct 25, 2017 29.36 29.36 29.36 29.36 1,071 -0.36(-1.20%)
Oct 24, 2017 29.58 29.74 29.58 29.72 5,512 +0.15(+0.50%)
Oct 23, 2017 29.53 29.64 29.53 29.57 8,389 -0.07(-0.24%)
Oct 20, 2017 29.60 29.81 29.60 29.64 3,280 +0.15(+0.52%)
Oct 19, 2017 29.56 29.56 29.48 29.48 1,906 -0.48(-1.61%)
Oct 18, 2017 29.76 30.09 29.75 29.97 42,711 +0.23(+0.78%)
Oct 17, 2017 29.70 29.75 29.70 29.74 3,094 -0.13(-0.42%)
Oct 16, 2017 29.78 29.90 29.78 29.86 6,772 -0.45(-1.50%)
Oct 13, 2017 29.68 30.32 29.67 30.32 10,433 +0.52(+1.76%)
Oct 12, 2017 29.56 29.95 29.56 29.79 5,778 +0.39(+1.33%)
Oct 11, 2017 29.42 29.42 29.18 29.40 4,817 +0.20(+0.67%)
Oct 10, 2017 29.14 29.21 29.14 29.21 961 -0.28(-0.95%)
Oct 09, 2017 29.15 29.52 29.12 29.48 5,051 +0.43(+1.49%)
Oct 06, 2017 29.04 29.05 29.00 29.05 1,257 -0.17(-0.57%)
Oct 05, 2017 29.22 29.22 29.22 29.22 839 +0.19(+0.66%)
Oct 04, 2017 29.06 29.07 28.84 29.03 5,492 -0.03(-0.12%)
Oct 03, 2017 29.12 29.12 29.06 29.06 10,534 -0.20(-0.67%)
Oct 02, 2017 28.88 29.30 28.88 29.26 10,367 +0.68(+2.40%)
Sep 28, 2017 28.57 16 -0.18(-0.61%)
Sep 26, 2017 28.75 261 -0.15(-0.52%)
Sep 25, 2017 28.92 28.98 28.88 28.90 5,040 -0.30(-1.02%)
Sep 22, 2017 29.20 29.20 29.20 29.20 268 -0.20(-0.70%)
Sep 20, 2017 29.40 11 +0.09(+0.30%)
Sep 18, 2017 29.31 80 +0.16(+0.55%)
Sep 15, 2017 29.15 29.15 29.15 29.15 490 -0.20(-0.70%)
Sep 14, 2017 28.99 30.07 28.99 29.36 1,878 +0.19(+0.64%)
Sep 13, 2017 29.32 29.33 29.17 29.17 2,482 +0.27(+0.95%)
Sep 08, 2017 28.90 249 -0.19(-0.67%)
Sep 07, 2017 28.91 29.16 28.89 29.09 8,853 +0.46(+1.61%)
Sep 05, 2017 28.63 173 -0.26(-0.90%)
Aug 30, 2017 28.89 57 -0.13(-0.46%)
Aug 29, 2017 28.96 29.02 28.96 29.02 777 +0.40(+1.40%)
Aug 22, 2017 28.62 275 +0.29(+1.04%)
Aug 21, 2017 28.19 28.54 28.19 28.33 1,305 +0.01(+0.05%)
Aug 18, 2017 28.40 28.47 28.32 28.32 3,829 -0.13(-0.44%)
Aug 16, 2017 28.44 210 +0.20(+0.72%)
Aug 15, 2017 28.16 28.25 28.16 28.24 2,996 +0.21(+0.75%)
Aug 14, 2017 28.07 28.07 28.03 28.03 951 +0.09(+0.33%)
Aug 11, 2017 27.62 27.93 27.62 27.93 7,964 +0.26(+0.93%)
Aug 10, 2017 28.01 28.24 27.68 27.68 2,193 -0.62(-2.18%)
Aug 09, 2017 28.16 28.44 28.16 28.29 4,921 -0.55(-1.92%)
Aug 08, 2017 28.37 28.96 28.37 28.85 2,478 +0.51(+1.79%)
Aug 07, 2017 28.29 28.34 28.29 28.34 870 +0.03(+0.12%)
Aug 04, 2017 28.26 28.32 28.26 28.31 11,023 +0.18(+0.63%)
Aug 03, 2017 28.26 28.39 28.13 28.13 6,534 -0.39(-1.38%)
Aug 02, 2017 28.44 28.64 28.44 28.52 28,771 +0.06(+0.23%)
Aug 01, 2017 28.26 28.46 28.26 28.46 694 +0.22(+0.77%)
Jul 31, 2017 28.22 28.24 28.21 28.24 8,522 +0.20(+0.71%)
Jul 28, 2017 28.04 28.04 28.04 28.04 462 -0.17(-0.61%)
Jul 27, 2017 28.52 28.52 28.22 28.22 4,572 -0.41(-1.42%)
Jul 26, 2017 28.62 28.62 28.62 28.62 416 +0.51(+1.80%)
Jul 25, 2017 28.03 28.12 28.03 28.12 1,591 +0.03(+0.09%)
Jul 21, 2017 28.09 69 -0.04(-0.14%)
Jul 19, 2017 28.13 27 +0.35(+1.26%)
Jul 18, 2017 27.78 27.78 27.78 27.78 578 -0.10(-0.34%)
Jul 17, 2017 27.66 27.87 27.66 27.87 3,012 +0.19(+0.69%)
Jul 14, 2017 27.74 28.13 27.68 27.68 9,209 +0.28(+1.01%)
Jul 13, 2017 27.45 27.45 27.41 27.41 3,521 +0.35(+1.29%)
Jul 11, 2017 27.06 4 +0.31(+1.15%)
Jul 10, 2017 26.78 26.98 26.75 26.75 7,911 +0.12(+0.44%)
Jul 07, 2017 26.53 26.66 26.53 26.63 1,193 -0.10(-0.39%)
Jul 05, 2017 26.74 421 -0.07(-0.27%)
Jul 03, 2017 27.09 27.09 26.81 26.81 1,818 +0.03(+0.11%)
Jun 30, 2017 26.98 27.09 26.74 26.78 4,065 +0.30(+1.13%)
Jun 29, 2017 26.82 27.05 26.48 26.48 4,759 -0.33(-1.24%)
Jun 27, 2017 26.82 76 -0.07(-0.26%)
Jun 26, 2017 26.96 26.96 26.89 26.89 1,693 +0.13(+0.48%)
Jun 23, 2017 26.71 26.76 26.71 26.76 923 +0.09(+0.32%)
Jun 22, 2017 26.67 26.67 26.67 26.67 356 +0.19(+0.72%)
Jun 21, 2017 26.56 26.56 26.48 26.48 710 -0.01(-0.05%)
Jun 20, 2017 26.50 26.50 26.50 26.50 474 +0.25(+0.95%)
Jun 16, 2017 26.25 245 -0.00(-0.01%)
Jun 15, 2017 26.25 26.25 26.25 26.25 420 -0.29(-1.08%)
Jun 14, 2017 26.54 26.54 26.54 26.54 694 +0.13(+0.50%)
Jun 12, 2017 26.40 260 -0.11(-0.42%)
Jun 09, 2017 26.77 26.98 26.51 26.51 9,866 -0.15(-0.55%)
Jun 07, 2017 26.66 116 -0.13(-0.47%)
Jun 06, 2017 26.89 26.91 26.76 26.79 1,904 +0.07(+0.26%)
Jun 05, 2017 26.71 26.72 26.71 26.72 2,556 -0.22(-0.80%)
Jun 02, 2017 26.91 26.93 26.91 26.93 4,502 +0.53(+2.02%)
May 31, 2017 26.40 76 -0.08(-0.31%)
May 24, 2017 26.48 41 -0.65(-2.40%)
May 22, 2017 27.13 16 +0.46(+1.71%)
May 19, 2017 26.67 26.67 26.67 26.67 928 +0.25(+0.96%)
May 18, 2017 26.42 26.42 26.42 26.42 469 -0.75(-2.74%)
May 17, 2017 26.66 27.16 26.60 27.16 2,352 -0.05(-0.17%)
May 15, 2017 27.21 143 +0.22(+0.80%)
May 12, 2017 27.13 27.13 27.00 27.00 4,282 -0.12(-0.43%)
May 11, 2017 27.05 27.11 27.05 27.11 3,910 +1.00(+3.84%)
May 10, 2017 25.95 26.11 25.95 26.11 972 +0.06(+0.25%)
May 09, 2017 25.86 26.04 25.86 26.04 1,353 +0.39(+1.51%)
May 08, 2017 25.66 25.66 25.66 25.66 657 -0.54(-2.06%)
May 04, 2017 26.20 26.20 26.20 0 -0.24(-0.91%)
May 03, 2017 26.42 26.44 26.42 26.44 657 +0.60(+2.32%)
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.