Spdr Msci Emerging Marke... More Historical Data - SPYM | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
Germany
TG
Spdr Msci Emerging Markets Ucits Etf (SPYM)
Spdr Msci Emerging Markets Ucits Etf (SPYM) Historical

SPYM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	58.7219	0.11	0.19%	58.6063	58.7219	58.6063	52
May 21 2024	58.6119	-0.20	-0.33%	58.9702	58.9702	58.4841	389
May 20 2024	58.8081	-0.33	-0.56%	59.1196	59.1196	58.8081	723
May 17 2024	59.1375	0.26	0.45%	58.8939	59.1375	58.8939	44
May 16 2024	58.8741	0.34	0.58%	58.87	58.8741	58.7301	69
May 15 2024	58.5328	0.24	0.41%	58.385	58.5959	58.385	449
May 14 2024	58.2953	0.00	0.00%	58.2953	58.2953	58.2953	0
May 13 2024	58.2953	0.32	0.55%	58.0579	58.2953	58.0454	177
May 10 2024	57.9789	0.32	0.55%	57.4833	58.1439	57.4833	464
May 09 2024	57.6639	0.21	0.37%	57.6541	57.6761	57.6441	144
May 08 2024	57.4539	-0.27	-0.46%	57.7219	57.7219	57.4539	16
May 07 2024	57.7199	-0.31	-0.53%	57.6919	57.7199	57.5409	1,548
May 06 2024	58.0278	-0.04	-0.08%	58.0894	58.0894	57.6661	609
May 03 2024	58.0714	0.35	0.61%	57.3474	58.0714	57.3474	543
May 02 2024	57.7192	0.76	1.34%	56.8042	57.7192	56.8042	511
Apr 30 2024	56.9579	0.00	0.00%	56.9579	56.9579	56.9579	0
Apr 29 2024	56.9579	0.50	0.89%	57.0457	57.0457	56.9119	44
Apr 26 2024	56.4561	0.80	1.44%	56.3383	56.50	56.2819	1,342
Apr 25 2024	55.6539	-0.47	-0.84%	55.5701	55.8959	55.3801	31
Apr 24 2024	56.1259	0.33	0.59%	56.1775	56.405	56.1259	536
Apr 23 2024	55.798	0.64	1.15%	55.4874	55.798	55.2897	375
Apr 22 2024	55.1619	0.29	0.54%	55.1926	55.2291	54.9533	177
Apr 19 2024	54.8674	-0.33	-0.60%	54.4401	54.8674	54.3945	882
Apr 18 2024	55.2004	0.23	0.42%	55.4351	55.4952	54.9641	468
Apr 17 2024	54.9678	0.02	0.03%	54.9597	55.3532	54.8499	361
Apr 16 2024	54.9524	-1.08	-1.93%	55.3451	55.5417	54.9261	679
Apr 15 2024	56.0348	-0.64	-1.13%	56.136	56.5865	56.0348	3,779
Apr 12 2024	56.6741	-0.25	-0.44%	56.8052	56.8879	56.6741	232
Apr 11 2024	56.9228	0.34	0.60%	57.1622	57.1622	56.8384	12
Apr 10 2024	56.581	-0.18	-0.31%	57.1577	57.1577	56.3781	1,167
Apr 09 2024	56.757	0.32	0.56%	56.5441	56.757	56.5441	136
Apr 08 2024	56.4419	0.26	0.47%	56.3475	56.5845	56.1654	442
Apr 05 2024	56.1799	-0.13	-0.23%	55.934	56.1896	55.8467	852
Apr 04 2024	56.3101	0.05	0.10%	56.1522	56.48	56.1201	408
Apr 03 2024	56.2561	-0.20	-0.35%	56.0855	56.2746	55.9901	200
Apr 02 2024	56.4548	0.36	0.64%	56.50	56.8623	56.261	964
Mar 28 2024	56.0944	0.47	0.84%	56.0865	56.1205	55.78	328
Mar 27 2024	55.6278	-0.04	-0.08%	55.57	55.6669	55.4061	508
Mar 26 2024	55.6711	0.12	0.21%	55.7265	55.7265	55.4618	28
Mar 25 2024	55.5535	-0.33	-0.59%	55.2826	55.7256	55.2826	1,326
Mar 22 2024	55.8848	-0.03	-0.05%	55.4769	55.9068	55.3546	7
Mar 21 2024	55.9115	0.77	1.40%	55.9029	56.0513	55.6698	287
Mar 20 2024	55.1401	0.14	0.26%	55.2153	55.2153	55.1401	430
Mar 19 2024	54.9962	-0.22	-0.40%	55.00	55.0769	54.4697	421
Mar 18 2024	55.2175	0.34	0.62%	55.1285	55.3473	55.0666	237
Mar 15 2024	54.8754	-0.77	-1.38%	54.9161	55.3545	54.8754	512
Mar 14 2024	55.6458	0.22	0.40%	55.5372	55.6458	55.3211	27
Mar 13 2024	55.4221	-0.40	-0.72%	55.6973	55.6973	55.231	119
Mar 12 2024	55.8259	0.71	1.29%	55.3878	55.8259	55.3878	209
Mar 11 2024	55.1146	0.40	0.74%	55.109	55.2347	55.0574	217
Mar 08 2024	54.7113	-0.01	-0.03%	55.2117	55.2117	54.7113	1,188
Mar 07 2024	54.7261	-0.33	-0.60%	54.8863	55.0729	54.695	782
Mar 06 2024	55.0553	0.76	1.40%	54.7303	55.0727	54.6791	46
Mar 05 2024	54.2934	-0.59	-1.08%	54.6184	54.6184	54.2814	1,355
Mar 04 2024	54.8883	-0.14	-0.25%	54.8543	55.1659	54.4809	2,324
Mar 01 2024	55.0279	0.55	1.01%	54.5744	55.0279	54.3901	621
Feb 29 2024	54.479	0.38	0.71%	54.4394	54.479	54.1012	132
Feb 28 2024	54.0944	-0.91	-1.65%	54.4399	54.4399	54.0944	64
Feb 27 2024	55.0023	0.41	0.76%	54.57	55.0459	54.5585	340
Feb 26 2024	54.5887	-0.50	-0.91%	54.8006	54.8339	54.4167	271
Feb 23 2024	55.0914	-0.12	-0.22%	55.1323	55.2198	54.8375	297

Spdr Msci Emerging Marke...

Delayed Upgrade Clock