State Street SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX)
NYSEARCA: EEMX · Real-Time Price · USD
45.92
+0.28 (0.61%)
At close: Mar 17, 2026, 4:00 PM EDT
45.92
0.00 (0.00%)
After-hours: Mar 17, 2026, 4:10 PM EDT
EEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 46.03 | 46.08 | 45.80 | 45.86 | - | 0.48% | 4,968 |
| Mar 16, 2026 | 45.66 | 45.75 | 45.57 | 45.64 | 45.64 | 2.89% | 6,651 |
| Mar 13, 2026 | 45.17 | 45.17 | 44.32 | 44.36 | 44.36 | -0.58% | 7,125 |
| Mar 12, 2026 | 45.37 | 45.37 | 44.35 | 44.62 | 44.62 | -3.37% | 27,531 |
| Mar 11, 2026 | 46.21 | 46.27 | 45.74 | 46.18 | 46.18 | 0.47% | 44,046 |
| Mar 10, 2026 | 46.53 | 46.92 | 45.96 | 45.96 | 45.96 | 0.81% | 71,990 |
| Mar 9, 2026 | 44.19 | 45.66 | 43.96 | 45.59 | 45.59 | 2.09% | 13,510 |
| Mar 6, 2026 | 44.40 | 45.06 | 44.40 | 44.66 | 44.66 | -0.80% | 7,273 |
| Mar 5, 2026 | 45.28 | 45.82 | 44.40 | 45.02 | 45.02 | -2.82% | 38,256 |
| Mar 4, 2026 | 45.77 | 46.84 | 45.69 | 46.32 | 46.32 | 1.42% | 1,192,957 |
| Mar 3, 2026 | 44.88 | 45.86 | 44.69 | 45.67 | 45.67 | -4.74% | 3,448 |
| Mar 2, 2026 | 47.45 | 48.02 | 47.45 | 47.94 | 47.94 | -1.73% | 5,959 |
| Feb 27, 2026 | 48.60 | 48.87 | 48.40 | 48.79 | 48.79 | -0.38% | 8,620 |
| Feb 26, 2026 | 49.41 | 49.41 | 48.44 | 48.98 | 48.97 | -0.81% | 2,474 |
| Feb 25, 2026 | 49.34 | 49.38 | 49.29 | 49.38 | 49.38 | 0.95% | 2,708 |
| Feb 24, 2026 | 48.57 | 48.95 | 48.57 | 48.91 | 48.91 | 1.78% | 6,265 |
| Feb 23, 2026 | 48.54 | 48.54 | 48.02 | 48.06 | 48.06 | -0.96% | 5,494 |
| Feb 20, 2026 | 47.53 | 48.55 | 47.53 | 48.52 | 48.52 | 2.11% | 11,204 |
| Feb 19, 2026 | 47.33 | 47.61 | 47.33 | 47.52 | 47.52 | -0.41% | 7,179 |
| Feb 18, 2026 | 47.94 | 48.09 | 47.68 | 47.71 | 47.71 | 0.58% | 61,451 |
| Feb 17, 2026 | 47.23 | 47.61 | 46.92 | 47.44 | 47.44 | -0.44% | 6,378 |
| Feb 13, 2026 | 47.16 | 47.71 | 47.16 | 47.65 | 47.65 | 0.56% | 5,090 |
| Feb 12, 2026 | 48.18 | 48.18 | 47.38 | 47.38 | 47.38 | -1.26% | 4,761 |
| Feb 11, 2026 | 47.84 | 48.02 | 47.68 | 47.99 | 47.99 | 1.54% | 7,403 |
| Feb 10, 2026 | 47.24 | 47.47 | 47.15 | 47.26 | 47.26 | 0.16% | 2,986 |
| Feb 9, 2026 | 47.07 | 47.35 | 47.07 | 47.19 | 47.19 | 0.50% | 12,593 |
| Feb 6, 2026 | 46.34 | 47.14 | 46.34 | 46.95 | 46.95 | 2.99% | 9,646 |
| Feb 5, 2026 | 45.58 | 45.92 | 45.58 | 45.59 | 45.59 | -0.61% | 11,927 |
| Feb 4, 2026 | 46.55 | 46.56 | 45.80 | 45.87 | 45.87 | -1.41% | 5,294 |
| Feb 3, 2026 | 46.65 | 46.65 | 46.11 | 46.53 | 46.53 | 0.57% | 8,568 |
| Feb 2, 2026 | 45.97 | 46.42 | 45.72 | 46.26 | 46.26 | 0.44% | 40,926 |
| Jan 30, 2026 | 46.71 | 46.71 | 45.88 | 46.06 | 46.06 | -2.15% | 5,045 |
| Jan 29, 2026 | 47.59 | 47.59 | 46.60 | 47.07 | 47.07 | -0.63% | 110,534 |
| Jan 28, 2026 | 47.23 | 47.65 | 47.08 | 47.37 | 47.37 | 0.77% | 15,972 |
| Jan 27, 2026 | 46.71 | 47.01 | 46.71 | 47.01 | 47.01 | 2.00% | 1,853 |
| Jan 26, 2026 | 46.07 | 46.31 | 46.03 | 46.09 | 46.09 | 0.09% | 2,827 |
| Jan 23, 2026 | 45.59 | 46.18 | 45.58 | 46.05 | 46.05 | 0.46% | 28,717 |
| Jan 22, 2026 | 45.76 | 46.00 | 45.74 | 45.84 | 45.84 | 0.96% | 2,595 |
| Jan 21, 2026 | 45.25 | 45.65 | 45.12 | 45.40 | 45.40 | 1.64% | 5,051 |
| Jan 20, 2026 | 44.69 | 45.06 | 44.66 | 44.67 | 44.67 | -0.96% | 4,330 |
| Jan 16, 2026 | 44.99 | 45.34 | 44.95 | 45.10 | 45.10 | -0.30% | 8,213 |
| Jan 15, 2026 | 45.25 | 45.37 | 45.12 | 45.24 | 45.24 | 0.64% | 4,228 |
| Jan 14, 2026 | 44.79 | 45.01 | 44.74 | 44.95 | 44.95 | 0.26% | 3,307 |
| Jan 13, 2026 | 45.22 | 45.22 | 44.76 | 44.83 | 44.83 | -0.76% | 4,422 |
| Jan 12, 2026 | 44.80 | 45.25 | 44.77 | 45.17 | 45.17 | 1.47% | 4,986 |
| Jan 9, 2026 | 44.35 | 44.80 | 44.13 | 44.52 | 44.52 | 0.37% | 16,812 |
| Jan 8, 2026 | 44.23 | 44.36 | 44.14 | 44.36 | 44.35 | 0.15% | 3,484 |
| Jan 7, 2026 | 44.31 | 44.49 | 44.17 | 44.29 | 44.29 | -0.91% | 14,152 |
| Jan 6, 2026 | 44.69 | 44.81 | 44.55 | 44.70 | 44.69 | 1.00% | 5,030 |
| Jan 5, 2026 | 44.04 | 44.25 | 43.96 | 44.25 | 44.25 | 1.27% | 2,585 |