SPDR® MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX) Historical Stock Data
41.40 ↑0.54 (1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EEMX is down -0.22% a day on average. There have been 16 days where SPDR® MSCI Emerging Markets Fossil Fuel Reserves Free ETF closed green and 14 days where EEMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 41.51 | 41.40 | ↓$0.11 (-0.25%) | 41.36 | 41.52 | 4.21K |
| 2025-12-17 | 41.39 | 40.87 | ↓$0.52 (-1.25%) | 40.83 | 41.39 | 2.35K |
| 2025-12-16 | 41.28 | 41.18 | ↓$0.10 (-0.23%) | 41.06 | 41.31 | 1.55K |
| 2025-12-15 | 41.85 | 41.49 | ↓$0.36 (-0.86%) | 41.49 | 41.85 | 2.15K |
| 2025-12-12 | 42.14 | 41.56 | ↓$0.58 (-1.39%) | 41.56 | 42.14 | 1.44K |
| 2025-12-11 | 41.93 | 42.06 | ↑$0.13 (0.30%) | 41.93 | 42.14 | 4.81K |
| 2025-12-10 | 42.00 | 42.27 | ↑$0.27 (0.64%) | 41.97 | 42.27 | 2.73K |
| 2025-12-09 | 41.67 | 41.80 | ↑$0.13 (0.32%) | 41.62 | 41.81 | 2.49K |
| 2025-12-08 | 41.89 | 41.89 | ↓$0.01 (-0.01%) | 41.78 | 41.91 | 2.86K |
| 2025-12-05 | 42.22 | 41.97 | ↓$0.25 (-0.58%) | 41.97 | 42.22 | 1.89K |
| 2025-12-04 | 41.59 | 41.62 | ↑$0.03 (0.07%) | 41.46 | 41.65 | 8.66K |
| 2025-12-03 | 41.55 | 41.59 | ↑$0.04 (0.10%) | 41.54 | 41.59 | 1.58K |
| 2025-12-02 | 41.85 | 41.60 | ↓$0.25 (-0.59%) | 41.52 | 41.85 | 10.32K |
| 2025-12-01 | 41.43 | 41.59 | ↑$0.16 (0.38%) | 41.38 | 41.76 | 7.86K |
| 2025-11-28 | 41.59 | 41.57 | ↓$0.02 (-0.05%) | 41.49 | 41.68 | 61.05K |
| 2025-11-26 | 41.50 | 41.54 | ↑$0.04 (0.11%) | 41.46 | 41.70 | 6.18K |
| 2025-11-25 | 40.93 | 41.19 | ↑$0.26 (0.63%) | 40.93 | 41.26 | 9.24K |
| 2025-11-24 | 41.73 | 41.89 | ↑$0.17 (0.40%) | 41.59 | 41.89 | 3.25K |
| 2025-11-21 | 41.42 | 41.49 | ↑$0.07 (0.16%) | 41.10 | 41.53 | 1.80K |
| 2025-11-20 | 42.78 | 41.54 | ↓$1.24 (-2.90%) | 41.54 | 42.78 | 3.97K |
| 2025-11-19 | 42.22 | 42.06 | ↓$0.16 (-0.37%) | 42.03 | 42.22 | 2.57K |
| 2025-11-18 | 42.00 | 42.23 | ↑$0.23 (0.55%) | 42.00 | 42.33 | 2.78K |
| 2025-11-17 | 42.81 | 42.44 | ↓$0.37 (-0.87%) | 42.44 | 42.93 | 1.24K |
| 2025-11-14 | 42.84 | 42.93 | ↑$0.09 (0.22%) | 42.84 | 43.10 | 740 |
| 2025-11-13 | 43.47 | 42.96 | ↓$0.51 (-1.17%) | 42.92 | 43.47 | 1.55K |
| 2025-11-12 | 43.45 | 43.45 | ↑$0.01 (0.02%) | 43.36 | 43.46 | 1.85K |
| 2025-11-11 | 43.40 | 43.45 | ↑$0.06 (0.13%) | 43.35 | 43.59 | 2.11K |
| 2025-11-10 | 43.29 | 43.45 | ↑$0.17 (0.39%) | 43.08 | 43.48 | 3.33K |
| 2025-11-07 | 42.46 | 42.65 | ↑$0.18 (0.43%) | 42.44 | 42.65 | 1.74K |
| 2025-11-06 | 43.23 | 42.85 | ↓$0.38 (-0.87%) | 42.85 | 43.23 | 5.35K |
Create an account or log in to view more rows.
$EEMX shorters eat my shit
$EEMX She's gettin' ready to...
$EEMX i need more
$EEMX diversified
$EEMX today will be a nice green day LFG!!!
$EEMX tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$EEMX might get a sell off today
$EEMX more shorts the better idc
$EEMX i am trading for a better future!
$EEMX not happening this week or in the next months
just keep hodl!