State Street SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX)
NYSEARCA: EEMX · Real-Time Price · USD
50.94
-1.96 (-3.71%)
At close: Jul 13, 2026, 4:00 PM EDT
50.94
0.00 (0.00%)
After-hours: Jul 13, 2026, 8:00 PM EDT
EEMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 51.69 | 51.69 | 50.79 | 50.94 | 50.94 | -3.71% | 4,940 |
| Jul 10, 2026 | 52.75 | 53.03 | 52.64 | 52.90 | 52.90 | 0.27% | 5,792 |
| Jul 9, 2026 | 52.58 | 53.03 | 52.58 | 52.76 | 52.76 | 0.75% | 10,038 |
| Jul 8, 2026 | 51.67 | 52.37 | 51.67 | 52.37 | 52.37 | 0.80% | 1,460 |
| Jul 7, 2026 | 51.65 | 52.17 | 51.65 | 51.95 | 51.95 | -2.96% | 1,348 |
| Jul 6, 2026 | 53.63 | 53.63 | 53.46 | 53.54 | 53.54 | 3.35% | 3,280 |
| Jul 2, 2026 | 52.38 | 52.38 | 51.61 | 51.80 | 51.80 | -1.59% | 2,096 |
| Jul 1, 2026 | 53.08 | 53.08 | 52.64 | 52.64 | 52.64 | -2.79% | 3,073 |
| Jun 30, 2026 | 53.85 | 54.29 | 53.85 | 54.15 | 54.15 | 1.61% | 2,619 |
| Jun 29, 2026 | 52.87 | 53.29 | 52.51 | 53.29 | 53.29 | 0.29% | 6,155 |
| Jun 26, 2026 | 52.87 | 53.35 | 52.78 | 53.14 | 53.13 | -1.01% | 6,162 |
| Jun 25, 2026 | 53.91 | 53.91 | 53.68 | 53.68 | 53.68 | 1.08% | 2,203 |
| Jun 24, 2026 | 53.11 | 53.11 | 52.79 | 53.10 | 53.10 | 0.11% | 2,017 |
| Jun 23, 2026 | 53.43 | 53.82 | 52.95 | 53.04 | 53.04 | -5.71% | 3,759 |
| Jun 22, 2026 | 56.32 | 56.38 | 56.12 | 56.25 | 56.25 | 0.48% | 13,318 |
| Jun 18, 2026 | 55.57 | 56.06 | 55.45 | 55.99 | 55.99 | 3.22% | 5,383 |
| Jun 17, 2026 | 54.88 | 55.38 | 54.24 | 54.24 | 54.24 | -0.10% | 5,886 |
| Jun 16, 2026 | 54.99 | 54.99 | 54.29 | 54.29 | 54.29 | -1.63% | 2,068 |
| Jun 15, 2026 | 54.80 | 55.30 | 54.79 | 55.19 | 55.19 | 3.40% | 3,524 |
| Jun 12, 2026 | 53.43 | 53.50 | 53.37 | 53.37 | 53.37 | 0.39% | 1,604 |
| Jun 11, 2026 | 51.43 | 53.17 | 51.43 | 53.17 | 53.17 | 4.54% | 2,495 |
| Jun 10, 2026 | 51.70 | 52.13 | 50.74 | 50.86 | 50.85 | -1.59% | 7,679 |
| Jun 9, 2026 | 52.89 | 53.01 | 50.40 | 51.68 | 51.68 | 0.16% | 8,762 |
| Jun 8, 2026 | 51.47 | 51.99 | 51.47 | 51.60 | 51.60 | 2.03% | 7,937 |
| Jun 5, 2026 | 52.21 | 52.21 | 50.57 | 50.57 | 50.57 | -6.78% | 3,860 |
| Jun 4, 2026 | 53.78 | 54.31 | 53.78 | 54.25 | 54.25 | -1.13% | 3,092 |
| Jun 3, 2026 | 54.82 | 55.01 | 54.57 | 54.87 | 54.87 | -1.31% | 4,584 |
| Jun 2, 2026 | 55.36 | 55.66 | 55.16 | 55.60 | 55.60 | 1.05% | 4,545 |
| Jun 1, 2026 | 54.50 | 55.37 | 54.50 | 55.02 | 55.02 | 2.14% | 39,831 |
| May 29, 2026 | 54.07 | 54.08 | 53.99 | 53.99 | 53.87 | 0.19% | 1,660 |
| May 28, 2026 | 53.78 | 54.04 | 53.74 | 53.89 | 53.77 | 0.38% | 4,664 |
| May 27, 2026 | 53.91 | 53.91 | 53.53 | 53.68 | 53.56 | -0.01% | 9,017 |
| May 26, 2026 | 52.90 | 53.79 | 52.90 | 53.69 | 53.57 | 3.97% | 36,733 |
| May 22, 2026 | 51.85 | 51.85 | 51.61 | 51.63 | 51.52 | -0.22% | 16,495 |
| May 21, 2026 | 51.38 | 51.76 | 51.24 | 51.75 | 51.63 | 0.90% | 2,724 |
| May 20, 2026 | 51.09 | 51.29 | 51.09 | 51.29 | 51.17 | 2.03% | 2,199 |
| May 19, 2026 | 49.80 | 50.51 | 49.80 | 50.27 | 50.15 | -1.24% | 12,862 |
| May 18, 2026 | 51.33 | 51.33 | 50.53 | 50.90 | 50.78 | -0.05% | 2,475 |
| May 15, 2026 | 50.98 | 51.20 | 50.73 | 50.92 | 50.81 | -3.61% | 4,229 |
| May 14, 2026 | 52.79 | 52.99 | 52.70 | 52.83 | 52.71 | 0.31% | 3,590 |
| May 13, 2026 | 52.19 | 52.84 | 52.19 | 52.67 | 52.55 | 2.23% | 4,625 |
| May 12, 2026 | 51.77 | 51.77 | 51.12 | 51.52 | 51.40 | -3.17% | 15,196 |
| May 11, 2026 | 53.24 | 53.24 | 53.01 | 53.20 | 53.09 | 0.10% | 1,939 |
| May 8, 2026 | 52.79 | 53.15 | 52.79 | 53.15 | 53.03 | 1.97% | 6,470 |
| May 7, 2026 | 52.19 | 52.39 | 52.07 | 52.13 | 52.01 | -1.26% | 2,588 |
| May 6, 2026 | 52.49 | 52.80 | 52.49 | 52.79 | 52.68 | 3.51% | 1,747 |
| May 5, 2026 | 50.76 | 51.05 | 50.76 | 51.00 | 50.89 | 2.03% | 2,029 |
| May 4, 2026 | 50.38 | 50.59 | 49.88 | 49.99 | 49.88 | 0.01% | 6,242 |
| May 1, 2026 | 49.96 | 50.40 | 49.96 | 49.99 | 49.88 | 0.35% | 6,140 |
| Apr 30, 2026 | 48.97 | 49.93 | 48.97 | 49.81 | 49.70 | 1.98% | 6,032 |