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

73.89 USD -0.56 (-0.75%)
Streaming Delayed Price Updated: 12:36 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 75.18 75.48 74.45 74.45 21,241 +0.15(+0.21%)
Jan 19, 2022 74.23 74.61 73.98 74.30 12,675 +0.35(+0.47%)
Jan 18, 2022 73.74 74.27 73.65 73.95 10,481 -1.02(-1.37%)
Jan 14, 2022 74.97 0 -0.04(-0.05%)
Jan 13, 2022 75.63 75.63 75.01 75.01 14,666 -1.05(-1.38%)
Jan 12, 2022 75.48 76.11 75.48 76.06 15,607 +1.40(+1.88%)
Jan 11, 2022 73.62 74.66 73.62 74.66 4,964 +1.59(+2.18%)
Jan 10, 2022 73.10 73.10 72.41 73.07 7,711 +0.04(+0.05%)
Jan 07, 2022 72.70 73.03 72.48 73.03 8,923 +0.70(+0.97%)
Jan 06, 2022 72.34 72.51 71.86 72.33 4,729 +0.39(+0.54%)
Jan 05, 2022 73.14 73.14 71.94 71.94 4,956 -1.15(-1.57%)
Jan 04, 2022 73.34 73.34 72.81 73.09 5,572 -0.15(-0.20%)
Jan 03, 2022 73.24 73.40 72.94 73.24 9,586 +0.07(+0.09%)
Dec 31, 2021 73.22 73.61 73.10 73.17 13,183 +0.02(+0.03%)
Dec 30, 2021 72.26 73.30 72.26 73.15 4,738 +0.80(+1.11%)
Dec 29, 2021 72.46 72.49 72.16 72.35 11,469 -0.34(-0.47%)
Dec 28, 2021 72.92 72.92 72.60 72.69 28,612 -0.37(-0.50%)
Dec 27, 2021 72.74 73.16 72.69 73.06 9,874 +0.24(+0.32%)
Dec 23, 2021 72.29 72.87 72.29 72.82 3,337 +0.45(+0.63%)
Dec 22, 2021 71.68 72.38 71.68 72.37 14,347 +0.32(+0.44%)
Dec 21, 2021 71.38 72.05 71.38 72.05 7,541 +1.43(+2.03%)
Dec 20, 2021 70.76 70.82 70.35 70.62 8,368 -1.23(-1.71%)
Dec 17, 2021 71.57 72.02 71.57 71.84 4,428 -1.29(-1.76%)
Dec 16, 2021 73.73 73.73 72.97 73.13 6,325 +0.12(+0.17%)
Dec 15, 2021 72.36 73.01 72.14 73.01 12,515 -0.22(-0.31%)
Dec 14, 2021 72.94 73.42 72.94 73.23 6,324 -0.19(-0.26%)
Dec 13, 2021 73.91 73.91 73.34 73.42 92,638 -0.99(-1.32%)
Dec 10, 2021 74.28 74.53 74.28 74.41 2,666 -0.09(-0.12%)
Dec 09, 2021 74.61 74.85 73.79 74.50 17,503 -0.36(-0.48%)
Dec 08, 2021 74.73 75.07 74.55 74.86 54,324 +0.41(+0.55%)
Dec 07, 2021 74.48 74.67 74.23 74.45 32,191 +1.01(+1.37%)
Dec 06, 2021 73.05 73.50 72.87 73.44 11,520 +0.71(+0.97%)
Dec 03, 2021 73.81 73.81 72.66 72.74 4,140 -1.01(-1.37%)
Dec 02, 2021 74.44 74.44 73.60 73.75 4,820 +0.63(+0.86%)
Dec 01, 2021 74.30 74.50 73.12 73.12 2,705 +0.34(+0.47%)
Nov 30, 2021 72.93 73.34 72.51 72.77 5,599 -0.14(-0.19%)
Nov 29, 2021 73.40 73.40 72.82 72.91 401,573 +0.02(+0.02%)
Nov 26, 2021 73.20 73.41 72.47 72.89 13,565 -2.11(-2.81%)
Nov 24, 2021 75.04 75.29 74.88 75.00 31,169 -0.47(-0.62%)
Nov 23, 2021 75.75 75.75 75.19 75.47 2,996 -0.16(-0.21%)
Nov 22, 2021 76.31 76.31 75.60 75.63 5,340 -0.39(-0.52%)
Nov 19, 2021 76.18 76.38 76.02 76.02 6,572 -0.08(-0.10%)
Nov 18, 2021 76.32 76.10 76.10 76.10 3,995 -0.87(-1.13%)
Nov 17, 2021 77.14 77.15 76.84 76.97 2,467 -0.51(-0.66%)
Nov 16, 2021 77.52 77.56 77.35 77.48 6,212 +0.28(+0.36%)
Nov 15, 2021 77.62 77.62 77.14 77.20 3,375 -0.22(-0.29%)
Nov 12, 2021 77.09 77.50 77.09 77.42 11,909 +0.16(+0.21%)
Nov 11, 2021 76.93 77.37 76.93 77.26 3,421 +1.28(+1.68%)
Nov 10, 2021 76.66 75.88 75.98 2,708 -0.27(-0.36%)
Nov 09, 2021 76.34 76.50 75.96 76.25 233,096 -0.31(-0.40%)
Nov 08, 2021 76.40 76.56 76.33 76.56 3,929 +0.69(+0.91%)
Nov 05, 2021 76.16 76.17 75.74 75.87 4,279 -0.14(-0.19%)
Nov 04, 2021 76.27 76.31 75.76 76.01 4,018 -0.21(-0.28%)
Nov 03, 2021 75.74 76.22 75.35 76.22 3,735 +0.55(+0.72%)
Nov 02, 2021 75.86 75.86 75.58 75.67 4,829 -0.63(-0.83%)
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.