MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EEMX — State Street SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF
NYSE ArcaState Street SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF
$53.47
+0.50(+0.95%)
- O
- 53.44
- H
- 53.63
- L
- 53.37
- V
- 5.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$53.47
Period Return+62.92%
Period High$56.38
Period Low$32.66
Avg Daily Volume10.7K
Total Trading Days365
EEMX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $53.44 | $53.63 | $53.37 | $53.47 | +$0.50 | +0.95% | 5,756 | $53.48 | $53.37 $53.63 |
| Oct 1, 2026 | $52.85 | $52.97 | $52.69 | $52.97 | +$0.21 | +0.39% | 1,467 | $52.71 | $52.69 $52.97 |
| Sep 30, 2026 | $53.14 | $53.14 | $52.76 | $52.76 | $-0.56 | -1.05% | 2,083 | $52.91 | $52.76 $53.14 |
| Sep 29, 2026 | $53.23 | $53.43 | $53.02 | $53.32 | +$0.11 | +0.21% | 2,052 | $53.12 | $53.02 $53.43 |
| Sep 28, 2026 | $53.20 | $53.26 | $53.20 | $53.21 | $-0.69 | -1.28% | 1,447 | $53.17 | $53.20 $53.26 |
| Sep 25, 2026 | $53.57 | $54.02 | $53.57 | $53.90 | +$0.64 | +1.21% | 4,264 | $53.82 | $53.57 $54.02 |
| Sep 24, 2026 | $53.47 | $53.53 | $53.15 | $53.25 | $-0.38 | -0.70% | 3,124 | $53.35 | $53.15 $53.53 |
| Sep 23, 2026 | $53.89 | $53.96 | $53.63 | $53.63 | $-1.17 | -2.14% | 2,359 | $53.89 | $53.63 $53.96 |
| Sep 22, 2026 | $54.52 | $54.80 | $54.31 | $54.80 | +$0.26 | +0.47% | 4,158 | $54.48 | $54.31 $54.80 |
| Sep 21, 2026 | $54.08 | $54.58 | $54.08 | $54.55 | +$1.36 | +2.56% | 1,730 | $54.22 | $54.08 $54.58 |
| Sep 18, 2026 | $52.68 | $53.20 | $52.68 | $53.19 | +$0.23 | +0.44% | 12,036 | $53.01 | $52.68 $53.20 |
| Sep 17, 2026 | $52.65 | $53.03 | $52.65 | $52.95 | +$1.03 | +1.98% | 2,257 | $52.91 | $52.65 $53.03 |
| Sep 16, 2026 | $52.32 | $52.48 | $51.69 | $51.93 | +$0.01 | +0.02% | 1,750 | $52.24 | $51.69 $52.48 |
| Sep 15, 2026 | $52.14 | $52.14 | $51.74 | $51.92 | $-0.29 | -0.55% | 2,175 | $51.95 | $51.74 $52.14 |
| Sep 14, 2026 | $52.21 | $52.50 | $52.02 | $52.20 | $-1.39 | -2.59% | 1,499 | $52.25 | $52.02 $52.50 |
| Sep 11, 2026 | $53.60 | $53.87 | $53.59 | $53.59 | +$0.64 | +1.21% | 1,420 | $53.71 | $53.59 $53.87 |
| Sep 10, 2026 | $53.26 | $53.26 | $52.91 | $52.95 | $-1.19 | -2.19% | 1,356 | $53.10 | $52.91 $53.26 |
| Sep 9, 2026 | $54.32 | $54.32 | $53.90 | $54.14 | $-0.21 | -0.38% | 3,582 | $54.23 | $53.90 $54.32 |
| Sep 8, 2026 | $54.40 | $54.53 | $54.27 | $54.35 | +$0.20 | +0.36% | 2,976 | $54.42 | $54.27 $54.53 |
| Sep 4, 2026 | $53.46 | $54.15 | $53.46 | $54.15 | +$0.81 | +1.51% | 1,789 | $53.80 | $53.46 $54.15 |
| Sep 3, 2026 | $52.79 | $53.46 | $52.79 | $53.34 | +$0.40 | +0.75% | 5,106 | $53.27 | $52.79 $53.46 |
| Sep 2, 2026 | $52.78 | $53.00 | $52.77 | $52.95 | +$0.17 | +0.32% | 2,792 | $52.85 | $52.77 $53.00 |
| Sep 1, 2026 | $53.24 | $53.24 | $52.71 | $52.78 | $-0.18 | -0.34% | 3,323 | $52.91 | $52.71 $53.24 |
| Aug 31, 2026 | $53.20 | $53.20 | $52.85 | $52.96 | $-0.07 | -0.12% | 1,531 | $53.01 | $52.85 $53.20 |
| Aug 28, 2026 | $53.48 | $53.81 | $52.90 | $53.03 | $-0.25 | -0.47% | 2,721 | $53.23 | $52.90 $53.81 |
| Aug 27, 2026 | $53.38 | $53.38 | $53.15 | $53.27 | +$0.20 | +0.38% | 1,925 | $53.22 | $53.15 $53.38 |
| Aug 26, 2026 | $53.06 | $53.14 | $53.06 | $53.07 | +$0.01 | +0.03% | 8,068 | $53.12 | $53.06 $53.14 |
| Aug 25, 2026 | $52.85 | $53.06 | $52.73 | $53.06 | +$0.89 | +1.70% | 8,618 | $52.93 | $52.73 $53.06 |
| Aug 24, 2026 | $52.42 | $52.42 | $51.96 | $52.17 | $-0.76 | -1.43% | 8,990 | $52.10 | $51.96 $52.42 |
| Aug 21, 2026 | $53.25 | $53.25 | $52.93 | $52.93 | +$0.36 | +0.69% | 1,432 | $53.06 | $52.93 $53.25 |