Get the Stockscreener App
33.45
0.02%
-0.0059
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 November 22, 2024, is $33.45.
- 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 46.50% to $33.45 now.
- The 52-week high stock price for EEMX is $36.56, representing a 9.29% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for EEMX is $28.56, indicating a -14.63% 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $33.45 | $33.29 | $0.1632 | 1,951.0 | -0.02% |
| Nov 21, 2024 | $33.53 | $33.26 | $0.27 | 3,617.0 | -0.03% |
| Nov 20, 2024 | $33.52 | $33.34 | $0.1802 | 3,081.0 | -0.18% |
| Nov 19, 2024 | $33.58 | $31.88 | $1.70 | 8,345.0 | +0.21% |
| Nov 18, 2024 | $33.49 | $33.28 | $0.21 | 8,299.0 | +1.10% |
| Nov 15, 2024 | $33.29 | $33.05 | $0.24 | 5,242.0 | -0.20% |
| Nov 14, 2024 | $33.31 | $33.16 | $0.15 | 2,665.0 | -0.55% |
| Nov 13, 2024 | $33.61 | $33.28 | $0.33 | 4,838.0 | -0.78% |
| Nov 12, 2024 | $33.73 | $33.45 | $0.28 | 8,063.0 | -1.57% |
| Nov 11, 2024 | $34.33 | $34.07 | $0.2592 | 6,374.0 | -0.78% |
| Nov 08, 2024 | $34.68 | $34.32 | $0.3618 | 6,311.0 | -2.60% |
| Nov 07, 2024 | $35.33 | $35.12 | $0.21 | 4,246.0 | +2.41% |
| Nov 06, 2024 | $34.58 | $34.19 | $0.39 | 7,237.0 | -1.20% |
| Nov 05, 2024 | $35.08 | $34.85 | $0.2337 | 3,701.0 | +1.21% |
| Nov 04, 2024 | $34.70 | $34.50 | $0.2009 | 6,306.0 | +0.68% |
| Nov 01, 2024 | $34.31 | $34.22 | $0.088 | 11,853.0 | +0.25% |
| Oct 31, 2024 | $34.18 | $33.99 | $0.1957 | 1,954.0 | -0.80% |
| Oct 30, 2024 | $34.55 | $34.38 | $0.17 | 1,297.0 | -1.05% |
| Oct 29, 2024 | $34.91 | $34.83 | $0.0832 | 1,287.0 | -0.15% |
| Oct 28, 2024 | $34.99 | $34.83 | $0.1558 | 6,503.0 | +0.30% |
| Oct 25, 2024 | $35.01 | $34.78 | $0.2344 | 864.0 | +0.11% |
| Oct 24, 2024 | $34.74 | $34.60 | $0.1379 | 1,193.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $35.33 | $31.88 | $3.45 | 94,080.0 | -2.14% |
| 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% |
0.73%
Cap:
|
Volume (24h):