Spdr Msci Emerging Markets Ucits Etf (SPYM)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 58.1619 | 0.03 | 0.05 | 58.1619 | 58.1619 | 58.1619 | 1 |
| 1722284760 | 58.1331 | 0.23 | 0.40 | 58.5699 | 58.5699 | 57.9694 | 669 |
| 1722025620 | 57.9 | 0.1 | 0.17 | 57.9061 | 57.9061 | 57.9 | 127 |
| 1721939160 | 57.8036 | -0.13 | -0.23 | 57.4549 | 57.8954 | 57.4549 | 517 |
| 1721852820 | 57.9362 | -0.77 | -1.31 | 58.3503 | 58.6428 | 57.9362 | 164 |
| 1721766420 | 58.7069 | 0.01 | 0.02 | 58.8089 | 58.8089 | 58.4419 | 540 |
| 1721679960 | 58.6944 | 0.16 | 0.27 | 58.3901 | 58.7839 | 58.3901 | 1485 |
| 1721420760 | 58.536 | -0.53 | -0.90 | 58.6812 | 58.7579 | 58.4556 | 60 |
| 1721334360 | 59.069 | -0.18 | -0.31 | 59.5057 | 59.5057 | 59.069 | 146 |
| 1721248020 | 59.2508 | -1.02 | -1.69 | 60.0476 | 60.0476 | 59.0156 | 1123 |
| 1721161560 | 60.2699 | 0.2 | 0.33 | 59.9338 | 60.2699 | 59.9338 | 21 |
| 1721075160 | 60.0699 | -0.52 | -0.85 | 60.4971 | 60.4971 | 60.0699 | 240 |
| 1720815960 | 60.5879 | -0.14 | -0.23 | 60.6359 | 60.6359 | 60.5879 | 110 |
| 1720729560 | 60.7279 | 0.43 | 0.71 | 60.7503 | 60.8079 | 60.4971 | 338 |
| 1720643220 | 60.3025 | 0.03 | 0.05 | 60.1138 | 60.3892 | 60.1119 | 876 |
| 1720556760 | 60.2747 | 0.52 | 0.87 | 60.1121 | 60.2747 | 59.9945 | 447 |
| 1720470360 | 59.7535 | 0.27 | 0.45 | 59.9425 | 59.9599 | 59.7535 | 455 |
| 1720211220 | 59.484 | -0.44 | -0.73 | 59.9575 | 59.9575 | 59.484 | 427 |
| 1720124820 | 59.9219 | 0.63 | 1.07 | 60.111 | 60.111 | 59.9219 | 40 |
| 1720038420 | 59.2879 | 0.27 | 0.46 | 59.2941 | 59.2941 | 59.2879 | 16 |
| 1719952020 | 59.0166 | -0.23 | -0.39 | 59.0044 | 59.2083 | 58.6324 | 1459 |
| 1719865620 | 59.25 | -0.26 | -0.44 | 59.2671 | 59.2742 | 59.059 | 437 |
| 1719606420 | 59.5141 | 0.64 | 1.09 | 59.5 | 59.5141 | 59.5 | 231 |
| 1719520020 | 58.8727 | -0.21 | -0.36 | 59.0676 | 59.0676 | 58.8727 | 175 |
| 1719433620 | 59.0834 | 0.14 | 0.23 | 59.2897 | 59.2897 | 58.9561 | 103 |
| 1719347160 | 58.9479 | -0.42 | -0.71 | 59.0904 | 59.0904 | 58.9479 | 286 |
| 1719260820 | 59.367 | 0.08 | 0.13 | 58.9787 | 59.367 | 58.9341 | 230 |
| 1719001620 | 59.2889 | -0.3 | -0.51 | 59.5765 | 59.5765 | 59.2889 | 590 |
| 1718915160 | 59.5917 | -0.27 | -0.46 | 59.6782 | 59.9765 | 59.398 | 863 |
| 1718828820 | 59.8652 | 0.75 | 1.27 | 59.6839 | 59.8652 | 59.4416 | 115 |
| 1718742360 | 59.1153 | 0.6 | 1.03 | 58.6004 | 59.1659 | 58.6004 | 746 |
| 1718656020 | 58.5139 | 0.05 | 0.09 | 58.7679 | 58.7999 | 58.4921 | 388 |
| 1718396820 | 58.4626 | 0.47 | 0.81 | 58.3392 | 58.4819 | 58.2809 | 192 |
| 1718310420 | 57.9941 | 0.09 | 0.16 | 57.9941 | 57.9941 | 57.9941 | 20 |
| 1718224020 | 57.9039 | 0.13 | 0.23 | 57.9301 | 57.9301 | 57.9039 | 63 |
| 1718137620 | 57.7693 | -0.24 | -0.41 | 57.6906 | 57.8301 | 57.6381 | 19 |
| 1718051220 | 58.0094 | 0.48 | 0.83 | 57.9262 | 58.0094 | 57.6481 | 170 |
| 1717792020 | 57.5326 | -0.02 | -0.04 | 57.4478 | 57.5326 | 57.4299 | 279 |
| 1717705620 | 57.553 | 0.5 | 0.88 | 57.3647 | 57.553 | 57.3301 | 299 |
| 1717619220 | 57.0523 | 1.01 | 1.81 | 56.6734 | 57.0523 | 56.5421 | 911 |
| 1717532820 | 56.04 | -1.02 | -1.80 | 56.4174 | 56.4174 | 56.0273 | 99 |
| 1717446420 | 57.0644 | 0.66 | 1.16 | 57.8511 | 57.8511 | 56.9719 | 694 |
| 1717187220 | 56.4077 | -0.66 | -1.15 | 56.2836 | 56.4077 | 56.2736 | 53 |
| 1717100820 | 57.0661 | -0.45 | -0.79 | 56.8638 | 57.1281 | 56.8638 | 169 |
| 1717014420 | 57.5181 | -0.82 | -1.40 | 57.7885 | 57.7885 | 57.3441 | 1064 |
| 1716928020 | 58.3339 | -0.25 | -0.43 | 58.3179 | 58.3339 | 58.3179 | 76 |
| 1716841560 | 58.584 | 0.31 | 0.53 | 58.5421 | 58.6598 | 58.5421 | 183 |
| 1716582420 | 58.2779 | 0.16 | 0.28 | 58.1841 | 58.2779 | 58.1841 | 35 |
| 1716496020 | 58.1131 | -0.61 | -1.04 | 58.8141 | 58.8223 | 58.1131 | 1181 |
| 1716409620 | 58.7219 | 0.11 | 0.19 | 58.6063 | 58.7219 | 58.6063 | 52 |
| 1716323160 | 58.6119 | -0.2 | -0.33 | 58.9702 | 58.9702 | 58.4841 | 389 |
| 1716236760 | 58.8081 | -0.33 | -0.56 | 59.1196 | 59.1196 | 58.8081 | 723 |
| 1715977620 | 59.1375 | 0.26 | 0.45 | 58.8939 | 59.1375 | 58.8939 | 44 |
| 1715891220 | 58.8741 | 0.34 | 0.58 | 58.87 | 58.8741 | 58.7301 | 69 |
| 1715804820 | 58.5328 | 0.24 | 0.41 | 58.385 | 58.5959 | 58.385 | 449 |
| 1715718360 | 58.2953 | 0 | 0.00 | 58.2953 | 58.2953 | 58.2953 | 0 |
| 1715631960 | 58.2953 | 0.32 | 0.55 | 58.0579 | 58.2953 | 58.0454 | 177 |
| 1715372820 | 57.9789 | 0.32 | 0.55 | 57.4833 | 58.1439 | 57.4833 | 464 |
| 1715286420 | 57.6639 | 0.21 | 0.37 | 57.6541 | 57.6761 | 57.6441 | 144 |
| 1715200020 | 57.4539 | -0.27 | -0.46 | 57.7219 | 57.7219 | 57.4539 | 16 |
| 1715113620 | 57.7199 | -0.31 | -0.53 | 57.6919 | 57.7199 | 57.5409 | 1548 |
| 1715027220 | 58.0278 | -0.04 | -0.08 | 58.0894 | 58.0894 | 57.6661 | 609 |
| 1714768020 | 58.0714 | 0.35 | 0.61 | 57.3474 | 58.0714 | 57.3474 | 543 |
| 1714681560 | 57.7192 | 0.76 | 1.34 | 56.8042 | 57.7192 | 56.8042 | 511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
