Get the Stockscreener App
32.85
0.19%
0.0635
Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf Stock (EEMX) Price History
The historical daily chart and data for Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf stock (EEMX), adjusted for splits and dividends, show that the latest closing stock price as of December 24, 2024, is $32.85.
- Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf all-time high stock price is $73.54, occurred on March 12, 2018.
- The lowest Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf stock price recorded was $22.84 on March 18, 2020. Since then, Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf's stock price has risen over 43.84% to $32.85 now.
- The 52-week high stock price for EEMX is $36.56, representing a 11.31% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for EEMX is $28.56, indicating a -13.05% decrease from the current share price, occurred on January 17, 2024.
- The closing price of Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf (EEMX) stock in the beginning of 2023 was $36.62. The stock closed the year at $28.69, a loss of over -21.65% for the year.
The table below shows more information about EEMX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 24, 2024 | $32.96 | $32.81 | $0.15 | 5,148.0 | +0.31% |
| Dec 23, 2024 | $32.78 | $32.52 | $0.263 | 20,954.0 | +0.63% |
| Dec 20, 2024 | $32.68 | $32.35 | $0.33 | 4,524.0 | +0.42% |
| Dec 19, 2024 | $32.67 | $32.44 | $0.2262 | 4,328.0 | +0.32% |
| Dec 18, 2024 | $33.08 | $32.29 | $0.79 | 3,896.0 | -3.74% |
| Dec 17, 2024 | $33.61 | $33.47 | $0.1414 | 1,144.0 | -0.32% |
| Dec 16, 2024 | $33.83 | $33.70 | $0.1275 | 3,148.0 | -0.49% |
| Dec 13, 2024 | $33.92 | $33.79 | $0.1283 | 3,595.0 | +0.10% |
| Dec 12, 2024 | $33.89 | $33.83 | $0.06 | 1,581.0 | -0.34% |
| Dec 11, 2024 | $34.02 | $33.85 | $0.17 | 3,426.0 | +0.21% |
| Dec 10, 2024 | $33.93 | $33.83 | $0.10 | 7,196.0 | -1.49% |
| Dec 09, 2024 | $34.74 | $34.39 | $0.35 | 4,429.0 | +1.87% |
| Dec 06, 2024 | $33.92 | $33.70 | $0.225 | 2,894.0 | -0.12% |
| Dec 05, 2024 | $33.87 | $33.73 | $0.1395 | 3,937.0 | +0.53% |
| Dec 04, 2024 | $33.64 | $33.45 | $0.1885 | 2,561.0 | +0.34% |
| Dec 03, 2024 | $33.52 | $33.18 | $0.3386 | 5,431.0 | +0.17% |
| Dec 02, 2024 | $33.45 | $33.27 | $0.1851 | 15,065.0 | +0.47% |
| Nov 29, 2024 | $33.30 | $33.13 | $0.1623 | 1,544.0 | +0.03% |
| Nov 27, 2024 | $33.36 | $33.21 | $0.1485 | 2,457.0 | +0.23% |
| Nov 26, 2024 | $33.40 | $33.21 | $0.1905 | 4,866.0 | -0.90% |
Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf Stock (EEMX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EEMX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf Stock (EEMX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.74 | $32.29 | $2.45 | 93,257.0 | -1.23% |
| Nov, 2024 | $35.33 | $31.88 | $3.45 | 108,064.0 | -2.60% |
| Oct, 2024 | $36.56 | $33.99 | $2.57 | 93,642.0 | -3.09% |
| Sep, 2024 | $36.07 | $32.00 | $4.07 | 93,418.0 | +6.40% |
| Aug, 2024 | $33.67 | $30.25 | $3.42 | 91,628.0 | +0.76% |
| Jul, 2024 | $34.00 | $31.95 | $2.05 | 94,740.0 | +1.58% |
| Jun, 2024 | $32.76 | $31.25 | $1.50 | 90,762.0 | +2.58% |
| May, 2024 | $33.34 | $31.11 | $2.23 | 196,734.0 | +1.19% |
| Apr, 2024 | $31.93 | $30.13 | $1.80 | 142,589.0 | -0.49% |
| Mar, 2024 | $31.64 | $30.44 | $1.20 | 106,551.0 | +2.88% |
| Feb, 2024 | $30.93 | $29.28 | $1.65 | 128,678.0 | +4.51% |
| Jan, 2024 | $30.52 | $28.56 | $1.96 | 189,298.0 | -5.30% |
Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf Stock (EEMX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.94 | $29.62 | $1.32 | 155,409.0 | +2.16% |
| Nov, 2023 | $30.46 | $28.03 | $2.43 | 157,411.0 | +7.50% |
| Oct, 2023 | $29.48 | $27.60 | $1.88 | 142,378.0 | -3.27% |
| Sep, 2023 | $30.37 | $28.83 | $1.54 | 165,331.0 | -3.23% |
| Aug, 2023 | $31.80 | $29.11 | $2.69 | 127,243.0 | -6.37% |
| Jul, 2023 | $32.04 | $29.63 | $2.41 | 197,008.0 | +5.60% |
| Jun, 2023 | $31.22 | $29.07 | $2.16 | 113,217.0 | +3.98% |
| May, 2023 | $30.04 | $28.92 | $1.12 | 492,160.0 | -1.94% |
| Apr, 2023 | $30.42 | $28.96 | $1.46 | 201,021.0 | -1.30% |
| Mar, 2023 | $30.29 | $28.17 | $2.12 | 860,543.0 | +3.33% |
| Feb, 2023 | $31.80 | $29.00 | $2.80 | 127,249.0 | -7.11% |
| Jan, 2023 | $32.30 | $28.95 | $3.36 | 155,073.0 | +9.32% |
Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf Stock (EEMX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.24 | $28.43 | $1.81 | 235,154.0 | -4.45% |
| Nov, 2022 | $30.03 | $25.99 | $4.04 | 166,736.0 | +15.96% |
| Oct, 2022 | $27.84 | $25.45 | $2.39 | 292,048.0 | -2.34% |
| Sep, 2022 | $30.05 | $26.45 | $3.60 | 425,000.0 | -11.69% |
| Aug, 2022 | $31.25 | $29.75 | $1.50 | 133,636.0 | -0.75% |
| Jul, 2022 | $30.59 | $29.10 | $1.49 | 278,060.0 | -1.01% |
| Jun, 2022 | $32.67 | $30.13 | $2.54 | 715,786.0 | -5.95% |
| May, 2022 | $32.98 | $29.93 | $3.05 | 676,568.0 | +0.96% |
| Apr, 2022 | $35.38 | $31.42 | $3.97 | 317,622.0 | -5.96% |
| Mar, 2022 | $35.66 | $31.26 | $4.40 | 544,054.0 | -2.92% |
| Feb, 2022 | $37.50 | $34.12 | $3.38 | 334,158.0 | -3.68% |
| Jan, 2022 | $38.05 | $35.08 | $2.98 | 468,774.0 | +0.03% |
0.68%
Cap:
|
Volume (24h):