Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EM Fossil Fuel Reserves MSCI ETF SPDR (NY: EEMX )

32.04 -0.10 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 29.39 29.39 29.39 29.39 1,057 +0.18(+0.62%)
Oct 30, 2017 29.05 29.38 29.05 29.21 14,216 +0.11(+0.37%)
Oct 27, 2017 29.10 29.10 29.10 29.10 487 -0.00(-0.01%)
Oct 26, 2017 29.09 29.12 29.04 29.11 8,867 -0.06(-0.20%)
Oct 25, 2017 29.16 29.16 29.16 29.16 1,078 -0.35(-1.20%)
Oct 24, 2017 29.38 29.54 29.38 29.52 5,549 +0.15(+0.50%)
Oct 23, 2017 29.33 29.44 29.33 29.37 8,445 -0.07(-0.24%)
Oct 20, 2017 29.40 29.61 29.40 29.44 3,302 +0.15(+0.52%)
Oct 19, 2017 29.37 29.37 29.28 29.29 1,919 -0.48(-1.61%)
Oct 18, 2017 29.57 29.89 29.55 29.77 42,995 +0.23(+0.78%)
Oct 17, 2017 29.50 29.55 29.50 29.54 3,115 -0.13(-0.42%)
Oct 16, 2017 29.58 29.71 29.58 29.67 6,817 -0.45(-1.50%)
Oct 13, 2017 29.48 30.12 29.48 30.12 10,502 +0.52(+1.76%)
Oct 12, 2017 29.36 29.76 29.36 29.60 5,817 +0.39(+1.33%)
Oct 11, 2017 29.22 29.22 28.99 29.21 4,849 +0.19(+0.67%)
Oct 10, 2017 28.95 29.01 28.95 29.01 967 -0.28(-0.95%)
Oct 09, 2017 28.96 29.32 28.93 29.29 5,085 +0.43(+1.49%)
Oct 06, 2017 28.85 28.86 28.80 28.86 1,265 -0.16(-0.57%)
Oct 05, 2017 29.03 29.03 29.03 29.03 845 +0.19(+0.66%)
Oct 04, 2017 28.87 28.88 28.65 28.83 5,528 -0.03(-0.12%)
Oct 03, 2017 28.93 28.93 28.87 28.87 10,604 -0.19(-0.67%)
Oct 02, 2017 28.69 29.10 28.69 29.06 10,436 +0.68(+2.40%)
Sep 28, 2017 28.38 16 -0.17(-0.61%)
Sep 26, 2017 28.56 263 -0.15(-0.52%)
Sep 25, 2017 28.73 28.79 28.69 28.71 5,073 -0.29(-1.02%)
Sep 22, 2017 29.00 29.00 29.00 29.00 270 -0.20(-0.70%)
Sep 20, 2017 29.21 11 +0.09(+0.30%)
Sep 18, 2017 29.12 80 +0.16(+0.55%)
Sep 15, 2017 28.96 28.96 28.96 28.96 494 -0.20(-0.70%)
Sep 14, 2017 28.80 29.88 28.80 29.16 1,891 +0.18(+0.64%)
Sep 13, 2017 29.13 29.14 28.98 28.98 2,499 +0.27(+0.95%)
Sep 08, 2017 28.71 251 -0.19(-0.67%)
Sep 07, 2017 28.72 28.97 28.70 28.90 8,911 +0.46(+1.61%)
Sep 05, 2017 28.44 174 -0.26(-0.90%)
Aug 30, 2017 28.70 58 -0.13(-0.46%)
Aug 29, 2017 28.76 28.83 28.76 28.83 782 +0.40(+1.40%)
Aug 22, 2017 28.43 277 +0.29(+1.04%)
Aug 21, 2017 28.00 28.36 28.00 28.14 1,313 +0.01(+0.05%)
Aug 18, 2017 28.21 28.28 28.13 28.13 3,854 -0.12(-0.44%)
Aug 16, 2017 28.25 211 +0.20(+0.72%)
Aug 15, 2017 27.98 28.06 27.98 28.05 3,016 +0.21(+0.75%)
Aug 14, 2017 27.88 27.88 27.84 27.84 957 +0.09(+0.33%)
Aug 11, 2017 27.44 27.75 27.44 27.75 8,017 +0.26(+0.93%)
Aug 10, 2017 27.83 28.05 27.49 27.49 2,208 -0.61(-2.18%)
Aug 09, 2017 27.98 28.25 27.98 28.11 4,954 -0.55(-1.92%)
Aug 08, 2017 28.18 28.76 28.18 28.66 2,494 +0.50(+1.78%)
Aug 07, 2017 28.10 28.15 28.10 28.15 875 +0.03(+0.12%)
Aug 04, 2017 28.07 28.13 28.07 28.12 11,096 +0.18(+0.63%)
Aug 03, 2017 28.07 28.20 27.94 27.94 6,577 -0.39(-1.38%)
Aug 02, 2017 28.25 28.45 28.25 28.33 28,962 +0.06(+0.23%)
Aug 01, 2017 28.08 28.27 28.08 28.27 698 +0.21(+0.77%)
Jul 31, 2017 28.04 28.06 28.03 28.06 8,578 +0.20(+0.71%)
Jul 28, 2017 27.86 27.86 27.86 27.86 465 -0.17(-0.61%)
Jul 27, 2017 28.33 28.33 28.03 28.03 4,602 -0.40(-1.42%)
Jul 26, 2017 28.43 28.43 28.43 28.43 419 +0.50(+1.80%)
Jul 25, 2017 27.84 27.93 27.84 27.93 1,602 +0.03(+0.09%)
Jul 21, 2017 27.91 69 -0.04(-0.14%)
Jul 19, 2017 27.94 27 +0.35(+1.26%)
Jul 18, 2017 27.60 27.60 27.60 27.60 582 -0.09(-0.34%)
Jul 17, 2017 27.48 27.69 27.48 27.69 3,032 +0.19(+0.69%)
Jul 14, 2017 27.55 27.94 27.50 27.50 9,270 +0.27(+1.01%)
Jul 13, 2017 27.27 27.27 27.23 27.23 3,545 +0.35(+1.29%)
Jul 11, 2017 26.88 4 +0.30(+1.15%)
Jul 10, 2017 26.60 26.81 26.57 26.57 7,963 +0.12(+0.44%)
Jul 07, 2017 26.36 26.48 26.36 26.46 1,201 -0.10(-0.39%)
Jul 05, 2017 26.56 423 -0.07(-0.27%)
Jul 03, 2017 26.91 26.91 26.63 26.63 1,830 +0.03(+0.11%)
Jun 30, 2017 26.80 26.91 26.56 26.61 4,092 +0.30(+1.13%)
Jun 29, 2017 26.64 26.87 26.31 26.31 4,791 -0.33(-1.24%)
Jun 27, 2017 26.64 76 -0.07(-0.27%)
Jun 26, 2017 26.78 26.78 26.71 26.71 1,705 +0.13(+0.48%)
Jun 23, 2017 26.53 26.58 26.53 26.58 929 +0.09(+0.32%)
Jun 22, 2017 26.50 26.50 26.50 26.50 358 +0.19(+0.72%)
Jun 21, 2017 26.39 26.39 26.31 26.31 715 -0.01(-0.05%)
Jun 20, 2017 26.32 26.32 26.32 26.32 477 +0.25(+0.95%)
Jun 16, 2017 26.07 246 -0.00(-0.01%)
Jun 15, 2017 26.08 26.08 26.08 26.08 423 -0.28(-1.08%)
Jun 14, 2017 26.36 26.36 26.36 26.36 698 +0.13(+0.50%)
Jun 12, 2017 26.23 261 -0.11(-0.41%)
Jun 09, 2017 26.60 26.80 26.34 26.34 9,932 -0.14(-0.55%)
Jun 07, 2017 26.48 116 -0.13(-0.47%)
Jun 06, 2017 26.72 26.73 26.58 26.61 1,916 +0.07(+0.26%)
Jun 05, 2017 26.54 26.54 26.54 26.54 2,573 -0.21(-0.80%)
Jun 02, 2017 26.73 26.75 26.73 26.75 4,532 +0.53(+2.02%)
May 31, 2017 26.22 77 -0.08(-0.31%)
May 24, 2017 26.30 42 -0.65(-2.40%)
May 22, 2017 26.95 16 +0.45(+1.71%)
May 19, 2017 26.50 26.50 26.50 26.50 935 +0.25(+0.96%)
May 18, 2017 26.25 26.25 26.25 26.25 472 -0.74(-2.74%)
May 17, 2017 26.48 26.99 26.42 26.99 2,367 -0.05(-0.17%)
May 15, 2017 27.03 144 +0.21(+0.80%)
May 12, 2017 26.95 26.95 26.82 26.82 4,310 -0.12(-0.43%)
May 11, 2017 26.87 26.93 26.87 26.93 3,936 +1.00(+3.84%)
May 10, 2017 25.77 25.94 25.77 25.94 979 +0.06(+0.25%)
May 09, 2017 25.68 25.87 25.68 25.87 1,362 +0.39(+1.51%)
May 08, 2017 25.49 25.49 25.49 25.49 661 -0.54(-2.06%)
May 04, 2017 26.02 26.02 26.02 0 -0.24(-0.91%)
May 03, 2017 26.25 26.26 26.25 26.26 661 +0.59(+2.32%)
May 02, 2017 25.67 25.67 25.67 25.67 420 +0.33(+1.30%)
Apr 28, 2017 25.34 182 -0.33(-1.28%)
Apr 27, 2017 25.77 25.82 25.67 25.67 1,968 +0.15(+0.59%)
Apr 26, 2017 25.52 25.52 25.52 25.52 680 -0.26(-1.00%)
Apr 17, 2017 25.77 28 +0.81(+3.26%)
Apr 13, 2017 24.96 24.97 24.96 24.96 1,051 +0.21(+0.84%)
Apr 10, 2017 24.75 79 -0.07(-0.28%)
Apr 06, 2017 24.82 315 -0.14(-0.56%)
Apr 05, 2017 24.94 24.96 24.94 24.96 853 +0.07(+0.27%)
Apr 04, 2017 24.89 24.89 24.89 24.89 434 -0.00(-0.02%)
Apr 03, 2017 24.90 24.90 24.90 24.90 397 +0.03(+0.12%)
Mar 31, 2017 24.87 24.87 24.87 24.87 233 -0.05(-0.20%)
Mar 30, 2017 24.86 24.93 24.86 24.92 1,386 -0.19(-0.74%)
Mar 29, 2017 25.06 25.10 25.06 25.10 1,355 -0.02(-0.07%)
Mar 28, 2017 25.12 25.12 25.12 25.12 565 +0.10(+0.41%)
Mar 27, 2017 24.97 25.02 24.97 25.02 495 -0.07(-0.27%)
Mar 24, 2017 25.09 25.09 25.09 25.09 236 +0.09(+0.34%)
Mar 23, 2017 25.00 25.00 25.00 25.00 233 +0.93(+3.86%)
Mar 22, 2017 24.07 24.07 24.07 24.07 1,171 -0.93(-3.73%)
Mar 21, 2017 25.20 25.25 25.00 25.00 2,424 +0.04(+0.15%)
Mar 20, 2017 24.97 24.97 24.97 24.97 23 -0.00(-0.00%)
Mar 16, 2017 24.97 24.97 24.97 0 +0.62(+2.54%)
Mar 15, 2017 24.35 24.35 24.35 24.35 718 -0.00(-0.02%)
Mar 14, 2017 24.37 24.37 24.35 24.35 1,126 +0.01(+0.05%)
Mar 13, 2017 24.34 24.34 24.34 24.34 727 +0.23(+0.96%)
Mar 08, 2017 24.11 24.11 24.11 0 +0.06(+0.26%)
Mar 02, 2017 24.05 18 -0.55(-2.22%)
Feb 23, 2017 24.59 24.59 24.59 0 +0.40(+1.67%)
Feb 15, 2017 24.19 35 +1.35(+5.89%)
Jan 19, 2017 22.84 35 -0.11(-0.48%)
Jan 12, 2017 22.95 22.95 22.95 0 +0.13(+0.58%)
Jan 11, 2017 22.72 22.82 22.72 22.82 4,224 +0.26(+1.15%)
Jan 09, 2017 22.56 14 -0.57(-2.47%)
Jan 05, 2017 23.13 23.13 23.13 0 +0.95(+4.27%)
Jan 04, 2017 22.35 22.35 22.17 22.18 3,243 +0.13(+0.61%)
Dec 30, 2016 22.05 11 +0.02(+0.10%)
Dec 29, 2016 22.03 22.03 22.03 22.03 1,436 +0.21(+0.98%)
Dec 21, 2016 21.81 21.81 21.81 0 -0.24(-1.10%)
Nov 25, 2016 22.06 22.06 22.06 0 +0.07(+0.31%)
Nov 21, 2016 21.99 21.99 21.99 0 +0.20(+0.90%)
Nov 18, 2016 21.79 21.79 21.79 21.79 940 +0.03(+0.16%)
Nov 16, 2016 21.76 21.76 21.76 0 -0.18(-0.82%)
Nov 15, 2016 22.10 22.10 21.94 21.94 2,820 -1.03(-4.49%)
Nov 09, 2016 22.97 22.97 22.97 0 -0.20(-0.86%)
Nov 07, 2016 23.17 23.17 23.17 0 +0.31(+1.34%)
Nov 02, 2016 22.86 22.86 22.86 0 -0.20(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.