LSE, EMSM End of Day and Historical Share Prices [SPDR MSCI Emerging Markets Small Cap ETF]

11 Sep 2026

LAST: 116.4	CHANGE: 0.11	OPEN: 116.2	HIGH: 117.2	ASK: 0.0	VOLUME: 148
LAST: 116.4	CHG(%): 0.09	PREV: 116.3	LOW: 116.0	BID: 65.9

Period:

Date	Open	High	Low	Close	Volume
11 Sep 26	116.2	117.2	116.0	116.4	148
10 Sep 26	116.2	118.6	116.1	116.3	685
09 Sep 26	118.3	119.1	117.4	117.4	4.7K
08 Sep 26	117.6	118.7	117.1	117.9	448
07 Sep 26	118.6	118.9	117.6	117.6	582
04 Sep 26	118.5	118.5	117.6	118.3	2.7K
03 Sep 26	117.4	117.7	116.8	117.6	124
02 Sep 26	116.8	118.1	116.1	117.5	192
01 Sep 26	118.4	118.9	116.8	117.5	579
31 Aug 26	117.9	119.1	117.8	117.9	887

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

116.4