U.S. markets closed

SPDR Portfolio Emerging Markets ETF (SPEM)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
38.79+0.28 (+0.73%)
Al cierre: 04:00PM EDT
38.78 -0.02 (-0.05%)
Fuera de horario: 04:09PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202438.6338.8438.6038.7938.79833,600
16 may 202438.4338.5838.3838.5138.51700,000
15 may 202438.2438.3838.1038.3738.37981,200
14 may 202437.8938.0637.8538.0338.03989,100
13 may 202437.6937.9437.6937.8237.82924,600
10 may 202437.7437.7437.5337.5537.551,419,300
09 may 202437.3437.5037.3037.4837.481,335,700
08 may 202437.1837.4037.1537.3837.38756,400
07 may 202437.4337.4937.3737.4237.42747,100
06 may 202437.6337.6937.5837.6637.66763,300
03 may 202437.5237.6537.4037.6337.631,070,700
02 may 202436.9837.4236.8637.3637.361,529,900
01 may 202436.5036.8436.4636.4936.491,748,800
30 abr 202436.5736.9936.4436.4436.441,565,100
29 abr 202436.7836.9536.7436.9336.931,094,900
26 abr 202436.4936.5736.4436.5736.571,028,100
25 abr 202435.8136.2035.7536.1536.151,217,200
24 abr 202436.0836.1235.9336.0436.043,799,000
23 abr 202435.7636.0135.7435.9935.991,580,300
22 abr 202435.3635.7435.3635.7035.701,582,800
19 abr 202435.3335.4235.2735.3635.361,387,700
18 abr 202435.5035.6535.4035.4935.491,114,500
17 abr 202435.5735.6535.3035.3835.382,048,100
16 abr 202435.3835.4535.2435.3035.304,108,100
15 abr 202436.1936.1935.7335.7735.771,463,500
12 abr 202436.3136.3435.9636.0136.011,295,500
11 abr 202436.7336.7736.5236.7436.741,340,400
10 abr 202436.6436.6936.4936.6036.601,678,000
09 abr 202436.9537.0636.8637.0337.034,556,600
08 abr 202436.6436.7736.6336.6936.69842,700
05 abr 202436.3336.5136.2836.4536.45968,300
04 abr 202436.7836.8536.3536.3736.37982,400
03 abr 202436.3136.5536.2836.4936.491,095,200
02 abr 202436.4336.5336.3736.4336.431,428,200
01 abr 202436.4136.5336.2436.3036.301,442,600
28 mar 202436.0736.2736.0736.1936.191,228,300
27 mar 202435.9936.0335.8936.0336.03873,000
26 mar 202436.0336.0435.9335.9535.951,380,600
25 mar 202435.9736.0735.9636.0336.03699,700
22 mar 202436.1136.1235.9936.0636.061,090,400
21 mar 202436.4736.4736.2436.2736.271,307,500
20 mar 202435.9936.2935.9336.2736.271,285,600
19 mar 202435.9136.0135.8035.9635.96956,100
18 mar 202436.1936.2736.0636.0936.091,228,600
15 mar 202436.0836.1435.9836.0036.00814,900
14 mar 202436.3236.3436.0336.1336.131,578,600
13 mar 202436.2736.3536.2036.2636.261,118,400
12 mar 202436.4036.4736.2236.4736.471,070,100
11 mar 202436.0636.2236.0236.1436.141,120,700
08 mar 202436.2036.2636.0136.0236.021,953,600
07 mar 202436.0036.1235.8936.1136.111,224,200
06 mar 202435.9836.0435.8835.9235.922,269,200
05 mar 202435.5535.6635.4235.4635.461,810,400
04 mar 202435.8535.8535.6735.6935.69945,800
01 mar 202435.6935.9135.6135.8535.851,134,100
29 feb 202435.5135.5435.3535.4135.411,843,300
28 feb 202435.4535.4535.2635.3135.311,491,100
27 feb 202435.8335.9035.8035.8735.871,464,000
26 feb 202435.6635.7635.6635.7235.721,132,900
23 feb 202435.7735.8335.6935.8035.802,056,100
22 feb 202435.7735.8235.6635.7935.791,797,700
21 feb 202435.4135.5435.3635.4535.453,246,300
20 feb 202435.4435.5435.3135.4035.401,092,500
16 feb 202435.2535.4035.2435.3035.301,073,500
15 feb 202434.9835.1434.9835.1435.14899,500
14 feb 202434.8434.9634.7434.9234.921,096,200
13 feb 202434.6534.7534.3034.4134.412,286,800
12 feb 202434.8135.1834.8135.0535.051,028,300
09 feb 202434.7934.9234.6034.8934.891,388,200
08 feb 202434.7634.8334.6634.7134.712,081,800
07 feb 202434.8634.9934.8334.9334.932,816,000
06 feb 202434.6934.9734.6434.9634.961,298,900
05 feb 202433.9734.1633.9434.1034.102,198,700
02 feb 202434.1034.1433.9534.1134.112,244,200
01 feb 202434.2534.3734.1834.3534.351,570,200
31 ene 202434.2334.4334.0734.1234.123,796,000
30 ene 202434.1934.3134.1334.2734.272,015,900
29 ene 202434.6834.6834.4234.6134.611,826,100
26 ene 202434.5234.6934.5034.5834.581,596,500
25 ene 202434.6734.7134.4934.6134.611,899,300
24 ene 202434.6634.6934.4634.5034.501,871,400
23 ene 202433.9934.1033.9134.0934.091,982,600
22 ene 202433.8033.9433.7833.8733.871,834,400
19 ene 202433.9434.1533.7734.1434.141,852,800
18 ene 202433.8633.9333.7233.8433.848,256,700
17 ene 202433.5333.7133.5233.6933.691,859,600
16 ene 202434.4134.4134.1734.2034.208,131,300
12 ene 202435.0035.0834.8634.8834.882,797,000
11 ene 202434.6634.7634.4534.7334.735,834,500
10 ene 202434.5534.5634.4534.5134.511,426,900
09 ene 202434.5434.6034.4834.5434.541,808,500
08 ene 202434.6334.9634.6334.9634.961,581,000
05 ene 202434.9135.0834.8434.9334.931,942,700
04 ene 202434.8234.9934.8234.8534.852,467,300
03 ene 202434.7734.9934.7534.9034.902,159,700
02 ene 202435.1235.1734.9234.9834.983,882,200
29 dic 202335.3635.5535.3535.4135.412,349,800
28 dic 202335.3435.5235.3435.3935.392,350,800
27 dic 202335.0235.1635.0035.1435.142,780,900
26 dic 202334.9435.0134.8634.9434.941,556,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...