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

61.58 -0.13 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 61.23 61.86 61.23 61.58 4,726 -0.13(-0.21%)
May 13, 2022 60.97 62.00 60.97 61.71 4,111 +1.41(+2.34%)
May 12, 2022 59.85 60.74 59.85 60.29 5,314 -0.47(-0.77%)
May 11, 2022 62.06 62.06 60.76 60.76 2,043 -0.35(-0.57%)
May 10, 2022 61.23 61.59 60.78 61.11 5,367 +0.24(+0.40%)
May 09, 2022 61.41 61.60 60.81 60.87 15,654 -1.64(-2.62%)
May 06, 2022 62.40 62.83 62.32 62.51 27,824 -0.71(-1.12%)
May 05, 2022 64.41 64.41 62.89 63.22 4,788 -2.43(-3.71%)
May 04, 2022 64.29 65.96 64.18 65.65 5,818 +0.62(+0.95%)
May 03, 2022 65.19 65.19 64.60 65.03 6,235 +0.51(+0.79%)
May 02, 2022 64.59 64.63 63.66 64.52 7,401 +0.15(+0.23%)
Apr 29, 2022 65.66 65.66 64.31 64.37 4,008 +0.15(+0.24%)
Apr 28, 2022 63.72 64.48 63.72 64.22 6,654 +0.83(+1.30%)
Apr 27, 2022 63.29 63.59 63.29 63.39 9,534 +0.56(+0.88%)
Apr 26, 2022 63.90 63.90 62.84 62.84 6,195 -1.14(-1.78%)
Apr 25, 2022 63.73 64.20 63.32 63.98 10,927 -0.51(-0.79%)
Apr 22, 2022 65.39 65.40 64.39 64.49 8,716 -0.50(-0.76%)
Apr 21, 2022 65.94 65.94 64.75 64.99 22,692 -1.16(-1.75%)
Apr 20, 2022 66.48 66.50 66.01 66.15 9,095 -0.27(-0.40%)
Apr 19, 2022 66.30 66.58 66.02 66.41 8,622 -0.43(-0.64%)
Apr 18, 2022 66.76 67.21 66.54 66.84 11,252 -0.40(-0.60%)
Apr 14, 2022 67.68 67.68 66.97 67.24 11,717 -0.77(-1.13%)
Apr 13, 2022 67.52 68.01 67.52 68.01 3,021 +0.77(+1.14%)
Apr 12, 2022 67.96 68.10 66.91 67.24 7,226 -0.26(-0.38%)
Apr 11, 2022 67.76 67.98 67.37 67.50 4,741 -0.83(-1.21%)
Apr 08, 2022 68.22 68.51 68.22 68.33 8,618 +0.07(+0.10%)
Apr 07, 2022 68.35 68.35 67.87 68.26 6,240 -0.75(-1.08%)
Apr 06, 2022 68.68 69.01 68.61 69.01 2,872 -0.52(-0.75%)
Apr 05, 2022 70.20 70.21 69.53 69.53 8,705 -1.22(-1.73%)
Apr 04, 2022 70.20 70.77 70.20 70.75 3,202 +1.29(+1.86%)
Apr 01, 2022 69.78 69.78 69.19 69.46 4,774 +1.01(+1.47%)
Mar 31, 2022 69.33 69.33 68.45 68.45 3,418 -1.04(-1.49%)
Mar 30, 2022 70.00 70.11 69.49 69.49 4,279 -0.21(-0.30%)
Mar 29, 2022 69.75 69.75 69.50 69.70 3,275 +1.15(+1.67%)
Mar 28, 2022 68.39 68.71 68.04 68.56 3,847 +0.45(+0.65%)
Mar 25, 2022 68.36 68.39 68.01 68.11 134,099 -0.80(-1.16%)
Mar 24, 2022 68.64 68.99 68.64 68.91 4,433 +0.19(+0.27%)
Mar 23, 2022 68.67 69.45 68.33 68.73 2,436 -0.46(-0.66%)
Mar 22, 2022 68.98 69.34 68.96 69.18 2,577 +1.25(+1.84%)
Mar 21, 2022 67.64 68.13 67.64 67.93 3,035 -1.30(-1.88%)
Mar 18, 2022 68.88 69.39 68.52 69.24 3,276 +0.86(+1.26%)
Mar 17, 2022 68.01 68.39 67.42 68.37 8,890 -0.15(-0.21%)
Mar 16, 2022 66.33 68.52 66.33 68.52 3,315 +5.29(+8.37%)
Mar 15, 2022 62.63 63.29 62.52 63.23 6,139 +0.01(+0.01%)
Mar 14, 2022 64.03 64.50 63.00 63.22 13,441 -1.39(-2.14%)
Mar 11, 2022 65.87 65.91 64.55 64.61 13,958 -1.71(-2.59%)
Mar 10, 2022 66.04 66.34 65.88 66.32 5,901 -1.03(-1.53%)
Mar 09, 2022 66.68 67.47 66.68 67.35 4,702 +1.71(+2.60%)
Mar 08, 2022 65.27 66.25 65.01 65.65 9,823 +0.27(+0.41%)
Mar 07, 2022 66.54 66.70 65.32 65.38 13,179 -2.34(-3.46%)
Mar 04, 2022 68.07 68.21 67.35 67.72 6,481 -1.46(-2.11%)
Mar 03, 2022 69.76 69.78 68.92 69.18 7,655 -0.92(-1.31%)
Mar 02, 2022 69.76 70.30 69.46 70.10 3,983 +0.20(+0.28%)
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.