SPDR Portfolio Emerging Markets ETF (SPEM)
NYSEARCA: SPEM · Real-Time Price · USD
40.07
+0.20 (0.50%)
At close: Mar 27, 2025, 4:00 PM
40.17
+0.10 (0.25%)
After-hours: Mar 27, 2025, 5:52 PM EST
SPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.83 | 39.83 | 39.35 | 39.45 | 39.45 | -1.55% | 989,244 |
| Mar 27, 2025 | 39.94 | 40.21 | 39.93 | 40.07 | 40.07 | 0.50% | 1,195,144 |
| Mar 26, 2025 | 40.02 | 40.07 | 39.78 | 39.87 | 39.87 | -0.52% | 692,268 |
| Mar 25, 2025 | 40.09 | 40.24 | 40.03 | 40.08 | 40.08 | -0.05% | 1,125,937 |
| Mar 24, 2025 | 40.17 | 40.24 | 40.08 | 40.10 | 40.10 | 0.17% | 747,469 |
| Mar 21, 2025 | 39.89 | 40.06 | 39.84 | 40.03 | 40.03 | -0.42% | 1,077,489 |
| Mar 20, 2025 | 40.04 | 40.25 | 40.00 | 40.20 | 40.20 | -0.86% | 1,303,927 |
| Mar 19, 2025 | 40.56 | 40.67 | 40.37 | 40.55 | 40.55 | 0.20% | 1,036,262 |
| Mar 18, 2025 | 40.62 | 40.62 | 40.35 | 40.47 | 40.47 | -0.39% | 1,909,446 |
| Mar 17, 2025 | 40.11 | 40.67 | 40.11 | 40.63 | 40.63 | 1.37% | 1,151,230 |
| Mar 14, 2025 | 39.86 | 40.10 | 39.83 | 40.08 | 40.08 | 1.86% | 1,350,530 |
| Mar 13, 2025 | 39.16 | 39.45 | 39.08 | 39.35 | 39.35 | -0.38% | 833,293 |
| Mar 12, 2025 | 39.51 | 39.52 | 39.21 | 39.50 | 39.50 | 0.46% | 1,096,083 |
| Mar 11, 2025 | 39.48 | 39.53 | 39.09 | 39.32 | 39.32 | 0.69% | 1,425,788 |
| Mar 10, 2025 | 39.39 | 39.47 | 38.83 | 39.05 | 39.05 | -2.25% | 1,089,991 |
| Mar 7, 2025 | 39.85 | 40.06 | 39.60 | 39.95 | 39.95 | 0.33% | 1,315,816 |
| Mar 6, 2025 | 39.97 | 40.12 | 39.74 | 39.82 | 39.82 | -0.33% | 1,793,659 |
| Mar 5, 2025 | 39.49 | 40.02 | 39.43 | 39.95 | 39.95 | 2.80% | 1,793,757 |
| Mar 4, 2025 | 38.69 | 39.17 | 38.45 | 38.86 | 38.86 | 0.83% | 3,953,337 |
| Mar 3, 2025 | 39.08 | 39.15 | 38.42 | 38.54 | 38.54 | -0.82% | 3,015,564 |
| Feb 28, 2025 | 38.76 | 38.91 | 38.58 | 38.86 | 38.86 | -1.30% | 1,832,539 |
| Feb 27, 2025 | 39.79 | 39.85 | 39.35 | 39.37 | 39.37 | -1.75% | 2,514,192 |
| Feb 26, 2025 | 40.20 | 40.38 | 39.99 | 40.07 | 40.07 | 0.70% | 5,446,249 |
| Feb 25, 2025 | 39.89 | 39.89 | 39.62 | 39.79 | 39.79 | 0.13% | 1,460,805 |
| Feb 24, 2025 | 40.13 | 40.13 | 39.73 | 39.74 | 39.74 | -1.51% | 1,326,459 |
| Feb 21, 2025 | 40.65 | 40.78 | 40.25 | 40.35 | 40.35 | -0.17% | 1,938,412 |
| Feb 20, 2025 | 40.38 | 40.60 | 40.26 | 40.42 | 40.42 | 0.85% | 1,086,797 |
| Feb 19, 2025 | 40.13 | 40.15 | 40.01 | 40.08 | 40.08 | -0.22% | 879,978 |
| Feb 18, 2025 | 40.20 | 40.23 | 40.09 | 40.17 | 40.17 | 0.40% | 1,626,271 |
| Feb 14, 2025 | 39.98 | 40.04 | 39.86 | 40.01 | 40.01 | 0.63% | 1,733,991 |
| Feb 13, 2025 | 39.30 | 39.79 | 39.30 | 39.76 | 39.76 | 0.38% | 1,674,698 |
| Feb 12, 2025 | 39.37 | 39.72 | 39.32 | 39.61 | 39.61 | 0.56% | 1,269,778 |
| Feb 11, 2025 | 39.30 | 39.51 | 39.25 | 39.39 | 39.39 | -0.53% | 1,106,094 |
| Feb 10, 2025 | 39.49 | 39.60 | 39.42 | 39.60 | 39.60 | 1.07% | 973,757 |
| Feb 7, 2025 | 39.52 | 39.61 | 39.17 | 39.18 | 39.18 | 0.03% | 1,608,754 |
| Feb 6, 2025 | 39.08 | 39.19 | 39.06 | 39.17 | 39.17 | 0.33% | 1,128,822 |
| Feb 5, 2025 | 38.97 | 39.08 | 38.91 | 39.04 | 39.04 | -0.23% | 1,542,312 |
| Feb 4, 2025 | 38.89 | 39.22 | 38.86 | 39.13 | 39.13 | 1.69% | 3,051,512 |
| Feb 3, 2025 | 38.16 | 38.69 | 38.10 | 38.48 | 38.48 | -0.65% | 3,649,366 |
| Jan 31, 2025 | 39.09 | 39.20 | 38.67 | 38.73 | 38.73 | -0.79% | 3,295,181 |
| Jan 30, 2025 | 38.56 | 39.19 | 38.56 | 39.04 | 39.04 | 1.32% | 3,081,496 |
| Jan 29, 2025 | 38.67 | 38.76 | 38.45 | 38.53 | 38.53 | 0.03% | 2,790,375 |
| Jan 28, 2025 | 38.21 | 38.52 | 38.10 | 38.52 | 38.52 | 0.57% | 3,083,018 |
| Jan 27, 2025 | 38.46 | 38.46 | 38.19 | 38.30 | 38.30 | -1.59% | 7,369,969 |
| Jan 24, 2025 | 38.90 | 38.99 | 38.75 | 38.92 | 38.92 | 0.49% | 2,300,265 |
| Jan 23, 2025 | 38.51 | 38.73 | 38.46 | 38.73 | 38.73 | 0.34% | 1,090,295 |
| Jan 22, 2025 | 38.56 | 38.65 | 38.47 | 38.60 | 38.60 | 0.03% | 1,336,517 |
| Jan 21, 2025 | 38.53 | 38.62 | 38.35 | 38.59 | 38.59 | 0.86% | 2,787,103 |
| Jan 17, 2025 | 38.06 | 38.44 | 38.06 | 38.26 | 38.26 | 0.87% | 1,033,817 |
| Jan 16, 2025 | 38.03 | 38.04 | 37.90 | 37.93 | 37.93 | -0.08% | 1,248,784 |