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 )

32.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2019 28.60 28.80 28.60 28.80 1,050 -0.06(-0.20%)
Apr 29, 2019 28.85 28.85 28.85 28.85 46 +0.13(+0.46%)
Apr 26, 2019 28.72 28.72 28.72 28.72 222 +0.08(+0.28%)
Apr 25, 2019 28.64 28.64 28.64 28.64 8 -0.02(-0.06%)
Apr 24, 2019 28.75 28.76 28.45 28.66 11,311 -0.40(-1.38%)
Apr 23, 2019 28.93 29.09 28.93 29.06 788 +0.08(+0.27%)
Apr 22, 2019 28.92 28.98 28.92 28.98 8,514 -0.23(-0.77%)
Apr 18, 2019 29.13 29.20 29.09 29.20 1,776 -0.01(-0.04%)
Apr 17, 2019 29.16 29.21 29.16 29.21 734 +0.09(+0.30%)
Apr 16, 2019 29.07 29.13 29.07 29.13 654 +0.23(+0.81%)
Apr 15, 2019 29.08 29.08 28.89 28.89 31,213 -0.23(-0.80%)
Apr 12, 2019 29.12 29.15 29.07 29.13 6,216 +0.29(+1.02%)
Apr 11, 2019 28.95 28.98 28.80 28.83 343,563 -0.34(-1.15%)
Apr 10, 2019 29.17 29.17 29.17 29.17 115 +0.15(+0.50%)
Apr 09, 2019 29.02 29.02 29.02 29.02 199 -0.04(-0.15%)
Apr 08, 2019 28.87 29.07 28.87 29.07 714 -0.02(-0.07%)
Apr 05, 2019 29.09 29.09 29.09 29.09 222 +0.26(+0.89%)
Apr 04, 2019 28.78 28.83 28.78 28.83 248 +0.10(+0.33%)
Apr 03, 2019 28.47 28.73 28.47 28.73 379 +0.26(+0.92%)
Apr 02, 2019 28.47 28.47 28.47 28.47 73 -0.09(-0.32%)
Apr 01, 2019 28.56 28.56 28.56 28.56 219 +0.43(+1.52%)
Mar 29, 2019 28.13 28.13 28.11 28.13 1,332 +0.34(+1.21%)
Mar 28, 2019 27.67 27.83 27.64 27.80 19,988 +0.14(+0.50%)
Mar 27, 2019 27.64 27.66 27.64 27.66 483 -0.23(-0.83%)
Mar 26, 2019 27.96 27.96 27.89 27.89 1,241 +0.14(+0.51%)
Mar 25, 2019 27.75 27.80 27.74 27.75 12,124 -0.03(-0.12%)
Mar 22, 2019 27.78 27.78 27.78 27.78 222 -0.75(-2.62%)
Mar 21, 2019 28.55 28.55 28.53 28.53 563 +0.05(+0.18%)
Mar 20, 2019 28.48 28.48 28.48 28.48 210 +0.07(+0.25%)
Mar 19, 2019 28.40 28.40 28.40 28.40 652 +0.00(+0.00%)
Mar 18, 2019 28.31 28.40 28.30 28.40 808 +0.25(+0.89%)
Mar 15, 2019 28.15 28.15 28.15 28.15 222 +0.33(+1.18%)
Mar 14, 2019 27.72 27.82 27.72 27.82 692 -0.17(-0.60%)
Mar 13, 2019 27.97 27.99 27.97 27.99 932 -0.03(-0.10%)
Mar 12, 2019 28.02 28.02 27.90 28.02 11,766 +0.19(+0.69%)
Mar 11, 2019 27.48 27.83 27.48 27.83 1,511 +0.52(+1.92%)
Mar 08, 2019 27.39 27.39 27.13 27.30 79,926 -0.22(-0.81%)
Mar 07, 2019 27.46 27.53 27.46 27.53 1,185 -0.47(-1.69%)
Mar 06, 2019 28.00 28.00 28.00 28.00 15 -0.11(-0.38%)
Mar 05, 2019 28.11 28.11 28.11 28.11 17 +0.24(+0.87%)
Mar 04, 2019 27.86 27.86 27.86 27.86 26 -0.01(-0.03%)
Mar 01, 2019 27.87 27.87 27.87 27.87 222 -0.00(-0.00%)
Feb 28, 2019 27.94 27.94 27.87 27.87 2,781 -0.31(-1.09%)
Feb 27, 2019 28.22 28.22 28.18 28.18 353 -0.25(-0.87%)
Feb 26, 2019 28.43 28.43 28.43 28.43 0 -0.03(-0.11%)
Feb 25, 2019 28.49 28.49 28.46 28.46 404 +0.29(+1.03%)
Feb 22, 2019 28.16 28.16 28.16 28.16 222 +0.35(+1.26%)
Feb 21, 2019 27.88 27.88 27.82 27.82 222 -0.07(-0.24%)
Feb 20, 2019 27.88 27.88 27.88 27.88 6 +0.15(+0.54%)
Feb 19, 2019 27.41 27.73 27.41 27.73 7,735 +0.17(+0.62%)
Feb 15, 2019 27.57 27.57 27.56 27.56 222 -0.06(-0.22%)
Feb 14, 2019 27.51 27.62 27.46 27.62 16,631 +0.01(+0.05%)
Feb 13, 2019 27.73 27.73 27.55 27.61 603 -0.19(-0.68%)
Feb 12, 2019 27.79 27.79 27.79 27.79 59 +0.24(+0.89%)
Feb 11, 2019 27.61 27.61 27.55 27.55 943 -0.04(-0.14%)
Feb 08, 2019 27.59 27.59 27.59 27.59 222 -0.15(-0.52%)
Feb 07, 2019 27.90 27.90 27.66 27.74 61,727 -0.30(-1.06%)
Feb 06, 2019 28.03 28.03 28.03 28.03 1,027 -0.30(-1.06%)
Feb 05, 2019 28.33 28.33 28.33 28.33 315 +0.31(+1.11%)
Feb 04, 2019 27.96 28.06 27.96 28.02 610 +0.04(+0.14%)
Feb 01, 2019 27.96 27.98 27.96 27.98 1,110 -0.13(-0.47%)
Jan 31, 2019 28.10 28.15 28.10 28.11 2,475 +0.24(+0.85%)
Jan 30, 2019 27.52 27.88 27.52 27.88 1,423 +0.50(+1.83%)
Jan 29, 2019 27.37 27.38 27.36 27.38 7,519 +0.08(+0.31%)
Jan 28, 2019 27.23 27.29 27.19 27.29 763 -0.27(-0.99%)
Jan 25, 2019 27.57 27.57 27.57 27.57 222 +0.38(+1.41%)
Jan 24, 2019 27.18 27.18 27.18 27.18 111 +0.26(+0.96%)
Jan 23, 2019 26.93 26.93 26.93 26.93 73 +0.22(+0.82%)
Jan 22, 2019 26.80 26.80 26.65 26.71 2,988 -0.48(-1.76%)
Jan 18, 2019 26.98 27.18 26.98 27.18 1,776 +0.22(+0.81%)
Jan 17, 2019 26.89 26.98 26.89 26.96 10,528 +0.03(+0.10%)
Jan 16, 2019 26.94 26.94 26.94 26.94 2 +0.29(+1.09%)
Jan 15, 2019 26.64 26.65 26.64 26.65 588 +0.21(+0.80%)
Jan 14, 2019 26.35 26.52 26.35 26.44 4,140 -0.20(-0.74%)
Jan 11, 2019 26.58 26.63 26.58 26.63 1,332 -0.18(-0.67%)
Jan 10, 2019 26.59 26.81 26.59 26.81 1,343 +0.18(+0.66%)
Jan 09, 2019 26.56 26.63 26.55 26.63 68,876 +0.50(+1.90%)
Jan 08, 2019 26.08 26.14 26.02 26.14 2,104 +0.07(+0.26%)
Jan 07, 2019 26.07 26.07 26.07 26.07 277 +0.04(+0.16%)
Jan 04, 2019 25.63 26.03 25.63 26.03 666 +0.80(+3.16%)
Jan 03, 2019 25.26 25.26 25.23 25.23 672 -0.45(-1.75%)
Jan 02, 2019 25.48 25.74 25.45 25.68 20,256 +0.11(+0.43%)
Dec 31, 2018 25.62 25.71 25.57 25.57 157,854 -0.05(-0.19%)
Dec 28, 2018 25.59 25.63 25.59 25.62 1,998 +0.36(+1.41%)
Dec 27, 2018 25.21 25.27 25.06 25.27 11,367 -0.30(-1.19%)
Dec 26, 2018 25.12 25.57 25.12 25.57 586 +0.42(+1.65%)
Dec 24, 2018 25.25 25.25 25.16 25.16 1,332 -0.13(-0.52%)
Dec 21, 2018 25.57 25.57 25.29 25.29 5,772 -0.24(-0.94%)
Dec 20, 2018 25.63 25.63 25.52 25.52 555 +0.30(+1.19%)
Dec 19, 2018 25.71 25.71 25.22 25.22 2,260 -0.40(-1.56%)
Dec 18, 2018 25.82 25.82 25.63 25.63 7,302 +0.15(+0.61%)
Dec 17, 2018 25.79 25.81 25.47 25.47 3,927 -0.36(-1.41%)
Dec 14, 2018 25.86 25.89 25.83 25.83 677 -0.36(-1.39%)
Dec 13, 2018 26.17 26.25 26.17 26.20 8,736 +0.12(+0.48%)
Dec 12, 2018 26.22 26.22 26.07 26.07 1,133 +0.45(+1.75%)
Dec 11, 2018 25.67 25.73 25.57 25.63 17,177 +0.12(+0.45%)
Dec 10, 2018 25.66 25.66 25.51 25.51 420 -0.66(-2.54%)
Dec 07, 2018 26.17 26.17 26.17 26.17 225 +0.00(+0.00%)
Dec 06, 2018 26.08 26.17 26.06 26.17 1,834 -0.29(-1.10%)
Dec 04, 2018 27.00 27.00 26.47 26.47 1,806 -0.60(-2.21%)
Dec 03, 2018 27.06 27.06 27.06 27.06 1,109 +0.66(+2.52%)
Nov 30, 2018 26.40 26.40 26.40 26.40 451 -0.17(-0.65%)
Nov 29, 2018 26.63 26.71 26.57 26.57 6,448 -0.09(-0.35%)
Nov 28, 2018 26.65 26.67 26.65 26.67 1,059 +0.59(+2.26%)
Nov 27, 2018 26.25 26.25 26.08 26.08 1,524 +0.11(+0.43%)
Nov 26, 2018 25.97 25.97 25.97 25.97 1,154 +0.50(+1.98%)
Nov 23, 2018 25.46 25.46 25.46 0 +0.00(+0.00%)
Nov 21, 2018 25.46 25.46 25.46 0 +0.00(+0.00%)
Nov 20, 2018 25.48 25.82 25.45 25.46 4,081 -0.66(-2.54%)
Nov 19, 2018 26.23 26.23 26.08 26.13 3,261 -0.34(-1.29%)
Nov 16, 2018 26.17 26.51 25.83 26.47 16,488 +0.65(+2.50%)
Nov 15, 2018 25.82 25.82 25.82 25.82 58 +0.00(+0.00%)
Nov 14, 2018 25.96 25.96 25.82 25.82 1,048 +0.15(+0.59%)
Nov 13, 2018 25.67 25.92 25.67 25.67 3,609 -0.83(-3.12%)
Nov 12, 2018 26.50 26.50 26.50 26.50 415 -0.00(-0.01%)
Nov 09, 2018 26.50 26.50 26.50 26.50 225 +0.00(+0.01%)
Nov 08, 2018 26.50 26.50 26.50 26.50 542 +0.13(+0.50%)
Nov 07, 2018 26.36 26.36 26.36 26.36 318 +0.00(+0.00%)
Nov 06, 2018 26.54 26.69 26.36 26.36 4,483 -0.18(-0.68%)
Nov 05, 2018 26.41 26.55 26.41 26.55 1,825 +0.33(+1.27%)
Nov 02, 2018 26.21 26.21 26.21 26.21 225 +0.00(+0.00%)
Nov 01, 2018 26.12 26.21 26.12 26.21 776 +1.12(+4.44%)
Oct 31, 2018 25.10 25.10 25.10 25.10 1,330 +0.42(+1.70%)
Oct 30, 2018 24.76 24.76 24.68 24.68 937 -0.08(-0.32%)
Oct 29, 2018 24.76 24.76 24.76 24.76 962 -0.50(-2.00%)
Oct 26, 2018 25.26 25.26 25.26 25.26 225 +0.00(+0.00%)
Oct 25, 2018 25.26 25.26 25.26 25.26 77,408 -0.34(-1.34%)
Oct 24, 2018 25.61 25.61 25.61 25.61 198 +0.00(+0.00%)
Oct 23, 2018 25.35 25.61 25.35 25.61 2,044 -0.30(-1.17%)
Oct 22, 2018 25.90 25.91 25.77 25.91 1,454 +0.27(+1.07%)
Oct 19, 2018 25.63 25.63 25.63 25.63 225 -0.65(-2.48%)
Oct 18, 2018 26.29 26.29 26.29 26.29 454 +0.00(+0.00%)
Oct 17, 2018 26.06 26.34 25.99 26.29 5,877 +0.08(+0.32%)
Oct 16, 2018 26.20 26.20 26.20 26.20 966 +0.47(+1.81%)
Oct 15, 2018 25.74 25.74 25.74 25.74 298 -0.25(-0.95%)
Oct 12, 2018 25.94 25.98 25.79 25.98 3,162 +0.54(+2.11%)
Oct 11, 2018 25.60 25.60 25.28 25.45 21,554 -0.64(-2.44%)
Oct 10, 2018 26.09 26.09 176 +0.00(+0.00%)
Oct 09, 2018 25.98 26.16 25.97 26.09 2,464 -0.46(-1.72%)
Oct 08, 2018 26.54 26.54 81 +0.00(+0.00%)
Oct 05, 2018 26.57 26.57 26.54 26.54 1,129 -0.87(-3.17%)
Oct 04, 2018 27.41 27.41 526 +0.00(+0.00%)
Oct 03, 2018 27.41 27.41 27.41 27.41 94 +0.00(+0.00%)
Oct 02, 2018 27.09 27.41 27.09 27.41 1,933 -0.26(-0.94%)
Oct 01, 2018 27.78 27.78 27.67 27.67 3,270 -0.12(-0.45%)
Sep 28, 2018 27.83 27.83 27.72 27.79 1,355 -0.29(-1.04%)
Sep 27, 2018 28.02 28.17 28.02 28.09 335,242 +0.08(+0.28%)
Sep 26, 2018 28.07 28.10 28.01 28.01 4,921 +0.26(+0.93%)
Sep 25, 2018 27.70 27.77 27.70 27.75 3,290 +0.13(+0.46%)
Sep 24, 2018 27.67 27.67 27.62 27.62 2,900 -0.31(-1.13%)
Sep 21, 2018 27.99 27.99 27.94 27.94 677 +0.40(+1.46%)
Sep 20, 2018 27.54 27.54 27.54 27.54 237 +0.00(+0.00%)
Sep 19, 2018 27.54 27.54 27.54 27.54 851 +0.52(+1.91%)
Sep 18, 2018 27.02 27.02 27.02 27.02 630 +0.00(+0.00%)
Sep 17, 2018 27.02 27.02 27.02 27.02 372 -0.17(-0.62%)
Sep 14, 2018 27.19 27.19 27.19 27.19 903 +0.38(+1.42%)
Sep 13, 2018 26.81 26.81 26.81 26.81 103 +0.00(+0.00%)
Sep 12, 2018 26.62 26.92 26.62 26.81 5,253 +0.23(+0.88%)
Sep 11, 2018 26.63 26.63 26.56 26.57 2,355 -0.21(-0.77%)
Sep 10, 2018 27.23 27.23 26.76 26.78 3,207 -0.32(-1.17%)
Sep 07, 2018 27.10 27.10 27.10 27.10 225 +0.00(+0.00%)
Sep 06, 2018 27.06 27.10 27.06 27.10 767 -0.92(-3.29%)
Sep 05, 2018 28.02 28.02 28.02 28.02 112 +0.00(+0.00%)
Sep 04, 2018 28.02 28.02 28.02 28.02 307 +0.00(+0.00%)
Aug 31, 2018 28.02 28.02 28.02 0 -0.02(-0.08%)
Aug 30, 2018 28.15 28.15 27.93 28.04 2,532 -0.55(-1.92%)
Aug 29, 2018 28.53 28.59 28.41 28.59 3,412 +0.08(+0.27%)
Aug 28, 2018 28.61 28.70 28.51 28.51 5,710 -0.20(-0.69%)
Aug 27, 2018 28.67 28.71 28.67 28.71 1,109 +0.55(+1.97%)
Aug 24, 2018 28.21 28.21 28.16 28.16 903 +0.31(+1.12%)
Aug 23, 2018 27.85 27.85 27.84 27.84 2,414 -0.31(-1.11%)
Aug 22, 2018 28.16 28.16 28.16 28.16 808 +0.76(+2.78%)
Aug 21, 2018 27.39 27.39 27.39 27.39 60 +0.00(+0.00%)
Aug 20, 2018 27.39 27.39 27.39 27.39 819 -0.00(-0.01%)
Aug 17, 2018 27.40 27.40 27.40 27.40 225 +0.00(+0.01%)
Aug 16, 2018 27.39 27.39 27.39 27.39 395 +0.17(+0.61%)
Aug 15, 2018 27.23 27.23 27.23 27.23 571 -0.61(-2.19%)
Aug 14, 2018 27.84 27.84 27.84 27.84 1,447 -0.01(-0.04%)
Aug 13, 2018 27.85 27.85 27.85 27.85 946 -0.17(-0.60%)
Aug 10, 2018 27.82 28.02 27.82 28.02 2,032 -0.32(-1.12%)
Aug 09, 2018 29.10 29.10 28.33 28.33 4,095 -0.36(-1.27%)
Aug 08, 2018 28.69 28.70 28.69 28.70 1,831 -0.15(-0.52%)
Aug 07, 2018 28.95 28.95 28.85 28.85 2,132 +0.32(+1.13%)
Aug 06, 2018 28.53 28.53 28.53 28.53 776 -0.24(-0.83%)
Aug 03, 2018 28.72 28.76 28.72 28.76 2,032 +0.31(+1.07%)
Aug 02, 2018 28.50 28.50 28.46 28.46 718 -0.55(-1.91%)
Aug 01, 2018 29.01 29.01 29.01 29.01 1,465 -0.11(-0.39%)
Jul 31, 2018 29.03 29.13 29.03 29.13 546 +0.12(+0.42%)
Jul 30, 2018 29.05 29.05 29.00 29.00 1,221 -0.05(-0.18%)
Jul 27, 2018 29.26 29.26 29.06 29.06 2,936 +1.19(+4.26%)
Jul 25, 2018 27.87 27.87 27.87 153 -0.97(-3.36%)
Jul 24, 2018 28.60 28.99 28.60 28.84 3,351 +0.42(+1.49%)
Jul 23, 2018 28.37 28.47 28.37 28.42 2,742 -0.29(-1.02%)
Jul 20, 2018 28.58 28.71 28.54 28.71 5,906 +0.29(+1.01%)
Jul 17, 2018 28.42 28.42 28.42 24 +0.07(+0.26%)
Jul 16, 2018 28.35 28.35 28.35 28.35 808 -0.16(-0.55%)
Jul 13, 2018 28.20 28.51 28.20 28.50 5,710 +0.38(+1.35%)
Jul 11, 2018 28.12 28.12 28.12 6 -0.45(-1.57%)
Jul 10, 2018 28.50 28.57 28.45 28.57 5,723 +0.01(+0.05%)
Jul 09, 2018 28.47 28.56 28.47 28.56 2,197 +0.27(+0.95%)
Jul 06, 2018 28.11 28.29 28.11 28.29 1,967 +0.42(+1.52%)
Jul 05, 2018 27.86 27.86 27.86 27.86 659 -0.04(-0.15%)
Jul 03, 2018 27.91 27.91 27.91 0 -0.08(-0.28%)
Jul 02, 2018 27.84 27.98 27.84 27.98 1,610 +0.41(+1.49%)
Jun 28, 2018 27.57 27.57 27.57 234 +0.07(+0.24%)
Jun 27, 2018 28.20 28.20 27.51 27.51 15,580 -0.87(-3.07%)
Jun 26, 2018 28.38 28.38 28.38 28.38 458 -0.15(-0.53%)
Jun 22, 2018 28.53 28.53 28.53 94 +0.01(+0.05%)
Jun 21, 2018 28.64 28.64 28.52 28.52 1,454 -0.37(-1.27%)
Jun 20, 2018 28.88 28.88 28.88 28.88 2,014 +0.26(+0.90%)
Jun 19, 2018 28.79 28.79 28.63 28.63 822 -0.32(-1.12%)
Jun 18, 2018 29.23 29.23 28.76 28.95 1,337 -0.38(-1.29%)
Jun 15, 2018 29.52 29.30 29.33 3,677 -0.19(-0.64%)
Jun 14, 2018 30.05 30.05 29.46 29.52 6,403 -0.24(-0.82%)
Jun 13, 2018 29.77 29.77 29.76 29.76 1,743 -0.10(-0.34%)
Jun 12, 2018 29.79 29.91 29.79 29.86 4,463 -0.12(-0.38%)
Jun 11, 2018 29.80 30.08 29.80 29.98 4,074 +0.18(+0.59%)
Jun 08, 2018 29.79 29.83 29.79 29.80 1,321 -0.38(-1.26%)
Jun 07, 2018 30.18 30.18 30.18 30.18 411 +0.00(+0.01%)
Jun 06, 2018 30.18 555 +0.17(+0.56%)
Jun 05, 2018 30.04 30.06 29.99 30.01 2,071 -0.36(-1.17%)
Jun 04, 2018 30.26 30.36 30.26 30.36 8,757 +0.70(+2.34%)
Jun 01, 2018 29.66 29.67 29.63 29.67 4,494 +0.26(+0.87%)
May 29, 2018 29.41 29.41 29.41 492 -0.36(-1.20%)
May 25, 2018 29.77 29.77 29.77 0 -0.03(-0.10%)
May 24, 2018 29.80 29.80 29.80 29.80 368 -0.14(-0.48%)
May 23, 2018 29.68 29.94 29.68 29.94 2,869 +0.05(+0.18%)
May 22, 2018 30.02 30.52 29.89 29.89 9,889 +0.08(+0.28%)
May 21, 2018 29.83 29.83 29.73 29.80 3,114 +0.10(+0.33%)
May 18, 2018 29.67 29.71 29.62 29.71 2,614 -0.71(-2.35%)
May 17, 2018 29.95 30.42 29.82 30.42 6,424 +0.01(+0.05%)
May 16, 2018 30.43 30.66 30.27 30.41 5,395 -0.31(-1.01%)
May 14, 2018 30.72 30.72 30.72 833 +0.15(+0.49%)
May 11, 2018 30.61 30.61 30.57 30.57 1,733 -0.14(-0.46%)
May 10, 2018 31.16 31.16 30.71 30.71 1,179 +0.58(+1.93%)
May 09, 2018 30.07 30.13 30.07 30.13 1,163 +0.08(+0.26%)
May 08, 2018 30.38 30.38 29.90 30.05 3,121 -0.05(-0.16%)
May 04, 2018 30.10 30.10 30.10 420 +0.15(+0.51%)
May 03, 2018 29.91 29.99 29.65 29.94 8,358 -0.13(-0.44%)
May 02, 2018 30.08 30.08 30.08 30.08 511 -0.20(-0.67%)
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.