SPDR Portfolio Emerging Markets ETF (SPEM)
NYSEARCA: SPEM · Real-Time Price · USD
46.81
+0.18 (0.39%)
At close: Sep 30, 2025, 4:00 PM EDT
51.19
+4.38 (9.36%)
After-hours: Sep 30, 2025, 4:39 PM EDT
SPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 46.82 | 46.86 | 46.68 | 46.82 | - | 0.40% | 1,268,401 |
| Sep 29, 2025 | 46.66 | 46.81 | 46.59 | 46.63 | 46.63 | 0.80% | 1,389,074 |
| Sep 26, 2025 | 46.08 | 46.30 | 46.01 | 46.26 | 46.26 | -0.30% | 1,678,667 |
| Sep 25, 2025 | 46.38 | 46.51 | 46.24 | 46.40 | 46.40 | -0.49% | 850,835 |
| Sep 24, 2025 | 46.70 | 46.80 | 46.59 | 46.63 | 46.63 | -0.11% | 876,833 |
| Sep 23, 2025 | 46.73 | 46.90 | 46.65 | 46.68 | 46.68 | -0.19% | 1,179,102 |
| Sep 22, 2025 | 46.62 | 46.78 | 46.56 | 46.77 | 46.77 | 0.34% | 867,111 |
| Sep 19, 2025 | 46.71 | 46.74 | 46.58 | 46.61 | 46.61 | -0.21% | 1,261,309 |
| Sep 18, 2025 | 46.66 | 46.74 | 46.49 | 46.71 | 46.71 | -0.43% | 3,001,509 |
| Sep 17, 2025 | 46.90 | 47.21 | 46.70 | 46.91 | 46.91 | 0.58% | 2,255,731 |
| Sep 16, 2025 | 46.49 | 46.68 | 46.42 | 46.64 | 46.64 | 0.58% | 1,948,793 |
| Sep 15, 2025 | 46.30 | 46.40 | 46.22 | 46.37 | 46.37 | 0.74% | 4,981,249 |
| Sep 12, 2025 | 46.04 | 46.10 | 45.97 | 46.03 | 46.03 | -0.17% | 883,677 |
| Sep 11, 2025 | 45.84 | 46.12 | 45.79 | 46.11 | 46.11 | 1.18% | 1,083,605 |
| Sep 10, 2025 | 45.60 | 45.69 | 45.49 | 45.57 | 45.57 | 0.44% | 2,309,794 |
| Sep 9, 2025 | 45.29 | 45.45 | 45.28 | 45.37 | 45.37 | 0.35% | 1,744,382 |
| Sep 8, 2025 | 45.02 | 45.21 | 44.96 | 45.21 | 45.21 | 0.87% | 1,804,143 |
| Sep 5, 2025 | 44.91 | 44.97 | 44.62 | 44.82 | 44.82 | 1.22% | 1,828,885 |
| Sep 4, 2025 | 44.18 | 44.31 | 44.04 | 44.28 | 44.28 | -0.38% | 1,162,479 |
| Sep 3, 2025 | 44.43 | 44.46 | 44.31 | 44.45 | 44.45 | 0.27% | 4,292,700 |
| Sep 2, 2025 | 43.94 | 44.34 | 43.91 | 44.33 | 44.33 | -0.16% | 2,600,360 |
| Aug 29, 2025 | 44.39 | 44.45 | 44.27 | 44.40 | 44.40 | -0.45% | 2,121,294 |
| Aug 28, 2025 | 44.44 | 44.64 | 44.37 | 44.60 | 44.60 | 0.29% | 1,138,119 |
| Aug 27, 2025 | 44.28 | 44.49 | 44.18 | 44.47 | 44.47 | -0.65% | 2,403,735 |
| Aug 26, 2025 | 44.78 | 44.82 | 44.68 | 44.76 | 44.76 | -0.16% | 753,256 |
| Aug 25, 2025 | 44.96 | 45.07 | 44.82 | 44.83 | 44.83 | -0.40% | 1,461,458 |
| Aug 22, 2025 | 44.48 | 45.03 | 44.42 | 45.01 | 45.01 | 1.60% | 2,431,951 |
| Aug 21, 2025 | 44.23 | 44.34 | 44.19 | 44.30 | 44.30 | -0.11% | 795,070 |
| Aug 20, 2025 | 44.30 | 44.38 | 44.11 | 44.35 | 44.35 | -0.05% | 1,606,734 |
| Aug 19, 2025 | 44.53 | 44.60 | 44.32 | 44.37 | 44.37 | -0.72% | 1,572,057 |
| Aug 18, 2025 | 44.60 | 44.69 | 44.55 | 44.69 | 44.69 | 0.79% | 1,527,592 |
| Aug 15, 2025 | 44.40 | 44.42 | 44.25 | 44.34 | 44.34 | 0.34% | 1,418,381 |
| Aug 14, 2025 | 44.16 | 44.28 | 44.09 | 44.19 | 44.19 | -1.14% | 1,199,100 |
| Aug 13, 2025 | 44.63 | 44.73 | 44.60 | 44.70 | 44.70 | 1.06% | 2,394,359 |
| Aug 12, 2025 | 43.90 | 44.23 | 43.86 | 44.23 | 44.23 | 1.28% | 991,595 |
| Aug 11, 2025 | 43.77 | 43.82 | 43.65 | 43.67 | 43.67 | -0.25% | 1,685,348 |
| Aug 8, 2025 | 43.71 | 43.79 | 43.66 | 43.78 | 43.78 | -0.16% | 948,683 |
| Aug 7, 2025 | 43.92 | 43.97 | 43.72 | 43.85 | 43.85 | 0.78% | 1,583,959 |
| Aug 6, 2025 | 43.41 | 43.54 | 43.29 | 43.51 | 43.51 | 0.46% | 2,137,536 |
| Aug 5, 2025 | 43.38 | 43.44 | 43.22 | 43.31 | 43.31 | 0.25% | 1,573,290 |
| Aug 4, 2025 | 43.23 | 43.27 | 43.08 | 43.20 | 43.20 | 0.89% | 1,933,207 |
| Aug 1, 2025 | 42.94 | 42.95 | 42.66 | 42.82 | 42.82 | -0.44% | 2,278,900 |
| Jul 31, 2025 | 43.15 | 43.21 | 42.94 | 43.01 | 43.01 | -0.53% | 1,151,144 |
| Jul 30, 2025 | 43.36 | 43.46 | 43.14 | 43.24 | 43.24 | -0.78% | 2,150,445 |
| Jul 29, 2025 | 43.63 | 43.67 | 43.51 | 43.58 | 43.58 | 0.07% | 1,200,311 |
| Jul 28, 2025 | 43.68 | 43.69 | 43.47 | 43.55 | 43.55 | -0.73% | 923,875 |
| Jul 25, 2025 | 43.77 | 43.88 | 43.68 | 43.87 | 43.87 | -0.18% | 622,176 |
| Jul 24, 2025 | 44.10 | 44.13 | 43.95 | 43.95 | 43.95 | -0.59% | 847,753 |
| Jul 23, 2025 | 44.04 | 44.22 | 43.97 | 44.21 | 44.21 | 0.98% | 873,004 |
| Jul 22, 2025 | 43.68 | 43.80 | 43.52 | 43.78 | 43.78 | 0.09% | 1,052,141 |