SPDR® MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX) Historical Stock Data
31.79 ↑0.43 (1.36%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, EEMX is up 0.20% a day on average. There have been 19 days where SPDR® MSCI Emerging Markets Fossil Fuel Reserves Free ETF closed green and 11 days where EEMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 31.66 | 31.79 | ↑$0.13 (0.42%) | 31.45 | 31.81 | 6.03K |
| 2023-01-31 | 31.29 | 31.37 | ↑$0.08 (0.25%) | 31.16 | 31.37 | 4.57K |
| 2023-01-30 | 31.63 | 31.51 | ↓$0.12 (-0.39%) | 31.51 | 31.66 | 7.05K |
| 2023-01-27 | 32.18 | 32.12 | ↓$0.06 (-0.18%) | 32.07 | 32.18 | 4.27K |
| 2023-01-26 | 32.28 | 32.30 | ↑$0.02 (0.07%) | 32.10 | 32.30 | 1.95K |
| 2023-01-25 | 31.67 | 32.00 | ↑$0.32 (1.02%) | 31.63 | 32.00 | 13.52K |
| 2023-01-24 | 31.81 | 31.95 | ↑$0.14 (0.44%) | 31.81 | 32.02 | 8.13K |
| 2023-01-23 | 31.93 | 31.91 | ↓$0.02 (-0.05%) | 31.76 | 32.08 | 8.93K |
| 2023-01-20 | 31.38 | 31.66 | ↑$0.28 (0.89%) | 31.38 | 31.72 | 2.72K |
| 2023-01-19 | 31.18 | 31.28 | ↑$0.10 (0.33%) | 31.11 | 31.28 | 2.55K |
| 2023-01-18 | 31.35 | 30.96 | ↓$0.38 (-1.22%) | 30.96 | 31.44 | 3.46K |
| 2023-01-17 | 31.17 | 31.18 | ↑$0.01 (0.03%) | 31.07 | 31.27 | 6.38K |
| 2023-01-13 | 31.30 | 31.41 | ↑$0.11 (0.35%) | 31.12 | 31.41 | 58.90K |
| 2023-01-12 | 30.87 | 31.11 | ↑$0.24 (0.77%) | 30.77 | 31.20 | 2.35K |
| 2023-01-11 | 61.61 | 61.89 | ↑$0.28 (0.45%) | 61.61 | 61.89 | 2.72K |
| 2023-01-10 | 61.28 | 61.75 | ↑$0.47 (0.77%) | 61.28 | 61.75 | 876 |
| 2023-01-09 | 61.38 | 61.31 | ↓$0.07 (-0.12%) | 61.31 | 61.43 | 1.74K |
| 2023-01-06 | 59.61 | 60.75 | ↑$1.14 (1.91%) | 59.61 | 60.89 | 1.74K |
| 2023-01-05 | 59.42 | 59.61 | ↑$0.19 (0.31%) | 59.42 | 59.61 | 1.12K |
| 2023-01-04 | 58.63 | 59.67 | ↑$1.04 (1.77%) | 58.63 | 59.67 | 2.62K |
| 2023-01-03 | 58.11 | 57.95 | ↓$0.16 (-0.28%) | 57.89 | 58.24 | 4.15K |
| 2022-12-30 | 57.74 | 57.39 | ↓$0.35 (-0.61%) | 57.35 | 57.74 | 3.19K |
| 2022-12-29 | 58.00 | 58.15 | ↑$0.15 (0.26%) | 58.00 | 58.23 | 8.47K |
| 2022-12-28 | 57.93 | 57.23 | ↓$0.69 (-1.20%) | 57.10 | 57.93 | 16.21K |
| 2022-12-27 | 57.94 | 58.10 | ↑$0.16 (0.27%) | 57.94 | 58.29 | 15.21K |
| 2022-12-23 | 57.35 | 57.25 | ↓$0.10 (-0.17%) | 57.25 | 57.59 | 5.03K |
| 2022-12-22 | 57.71 | 57.33 | ↓$0.38 (-0.66%) | 56.86 | 57.71 | 2.38K |
| 2022-12-21 | 57.35 | 57.69 | ↑$0.34 (0.59%) | 57.27 | 57.99 | 13.84K |
| 2022-12-20 | 57.36 | 57.32 | ↓$0.04 (-0.08%) | 57.19 | 57.58 | 11.02K |
| 2022-12-19 | 57.21 | 57.28 | ↑$0.07 (0.12%) | 57.21 | 57.40 | 3.66K |
Create an account or log in to view more rows.
$EEMX soon
$EEMX used to this fuckery!! Not leaving no chance !
$EEMX Lol she wants higher
$EEMX the catalyst we need !
$EEMX go green today and we gap up tomrrow
$EEMX used to this fuckery!! Not leaving no chance !
$EEMX C'mon
do a spike!!
$EEMX buy and HODL
$EEMX I do it for the thrills!
$EEMX wtf?