SPDR® MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX) Historical Stock Data
32.45 ↑0.33 (1.02%)
As of July 24, 2024, 11:08am EST.
Historical Data
In the past 30 trading days, EEMX is down -0.09% a day on average. There have been 17 days where SPDR® MSCI Emerging Markets Fossil Fuel Reserves Free ETF closed green and 13 days where EEMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 32.33 | 32.45 | ↑$0.12 (0.36%) | 32.29 | 32.45 | 3.56K |
| 2024-07-25 | 32.06 | 32.12 | ↑$0.06 (0.18%) | 31.95 | 32.12 | 2.76K |
| 2024-07-24 | 32.51 | 32.24 | ↓$0.27 (-0.84%) | 32.19 | 32.55 | 6.66K |
| 2024-07-23 | 32.63 | 32.66 | ↑$0.03 (0.08%) | 32.60 | 32.76 | 1.72K |
| 2024-07-22 | 32.83 | 32.94 | ↑$0.11 (0.33%) | 32.77 | 32.97 | 3.88K |
| 2024-07-19 | 32.80 | 32.68 | ↓$0.12 (-0.37%) | 32.68 | 32.80 | 2.53K |
| 2024-07-18 | 33.26 | 32.94 | ↓$0.32 (-0.97%) | 32.89 | 33.32 | 9.09K |
| 2024-07-17 | 33.34 | 33.12 | ↓$0.22 (-0.66%) | 33.09 | 33.34 | 2.49K |
| 2024-07-16 | 33.68 | 33.72 | ↑$0.04 (0.11%) | 33.48 | 33.72 | 2.40K |
| 2024-07-15 | 33.68 | 33.49 | ↓$0.19 (-0.57%) | 33.48 | 33.73 | 6.35K |
| 2024-07-12 | 33.87 | 33.89 | ↑$0.02 (0.05%) | 33.87 | 34.00 | 1.72K |
| 2024-07-11 | 33.86 | 33.76 | ↓$0.10 (-0.30%) | 33.71 | 33.89 | 2.64K |
| 2024-07-10 | 33.50 | 33.55 | ↑$0.05 (0.14%) | 33.40 | 33.57 | 8.98K |
| 2024-07-09 | 33.23 | 33.26 | ↑$0.03 (0.09%) | 33.21 | 33.38 | 5.34K |
| 2024-07-08 | 33.22 | 33.24 | ↑$0.02 (0.07%) | 33.11 | 33.34 | 9.05K |
| 2024-07-05 | 32.93 | 33.15 | ↑$0.22 (0.67%) | 32.93 | 33.19 | 2.57K |
| 2024-07-03 | 32.84 | 32.97 | ↑$0.13 (0.40%) | 32.84 | 32.97 | 1.57K |
| 2024-07-02 | 32.36 | 32.53 | ↑$0.17 (0.52%) | 32.30 | 32.53 | 2.35K |
| 2024-07-01 | 32.44 | 32.36 | ↓$0.08 (-0.25%) | 32.36 | 32.50 | 7.84K |
| 2024-06-28 | 32.50 | 32.39 | ↓$0.11 (-0.34%) | 32.39 | 32.50 | 1.82K |
| 2024-06-27 | 32.53 | 32.36 | ↓$0.17 (-0.52%) | 32.32 | 32.53 | 2.28K |
| 2024-06-26 | 32.36 | 32.39 | ↑$0.03 (0.09%) | 32.29 | 32.43 | 2.62K |
| 2024-06-25 | 32.40 | 32.43 | ↑$0.03 (0.09%) | 32.32 | 32.45 | 3.49K |
| 2024-06-24 | 32.59 | 32.51 | ↓$0.08 (-0.23%) | 32.51 | 32.76 | 4.46K |
| 2024-06-21 | 32.61 | 32.49 | ↓$0.12 (-0.35%) | 32.45 | 32.61 | 3.68K |
| 2024-06-20 | 32.75 | 32.63 | ↓$0.12 (-0.36%) | 32.50 | 32.75 | 9.12K |
| 2024-06-18 | 32.51 | 32.61 | ↑$0.10 (0.31%) | 32.49 | 32.64 | 3.37K |
| 2024-06-17 | 32.29 | 32.32 | ↑$0.03 (0.11%) | 32.11 | 32.32 | 3.63K |
| 2024-06-14 | 32.04 | 32.08 | ↑$0.04 (0.14%) | 31.99 | 32.08 | 2.24K |
| 2024-06-13 | 32.21 | 32.04 | ↓$0.17 (-0.53%) | 31.97 | 32.21 | 6.02K |
Create an account or log in to view more rows.
$EEMX God dammit
$EEMX the bulls in here
$EEMX -
Buy
buy
buy!
$EEMX why is this not moving lol
$EEMX day trade is ok to buy here but sell later
$EEMX I bought the dip
$EEMX I think I like this stock more everyday
$EEMX nice day!
$EEMX bull flag
breakout!
$EEMX wow