SPDR Portfolio Emerging Markets ETF (SPEM)
NYSEARCA: SPEM · Real-Time Price · USD
47.76
+0.28 (0.59%)
At close: Oct 24, 2025, 4:00 PM EDT
47.76
0.00 (-0.01%)
After-hours: Oct 24, 2025, 8:00 PM EDT
SPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 47.78 | 47.85 | 47.69 | 47.76 | 47.76 | 0.59% | 869,833 |
| Oct 23, 2025 | 47.31 | 47.60 | 47.29 | 47.48 | 47.48 | 0.72% | 1,827,116 |
| Oct 22, 2025 | 47.22 | 47.42 | 46.91 | 47.14 | 47.14 | -0.17% | 1,545,904 |
| Oct 21, 2025 | 47.36 | 47.39 | 47.19 | 47.22 | 47.22 | -0.76% | 1,726,632 |
| Oct 20, 2025 | 47.28 | 47.62 | 47.26 | 47.58 | 47.58 | 1.13% | 1,143,400 |
| Oct 17, 2025 | 46.71 | 47.13 | 46.70 | 47.05 | 47.05 | -0.13% | 1,427,810 |
| Oct 16, 2025 | 47.20 | 47.40 | 46.99 | 47.11 | 47.11 | 0.28% | 1,596,916 |
| Oct 15, 2025 | 46.97 | 47.12 | 46.70 | 46.98 | 46.98 | 1.45% | 1,568,963 |
| Oct 14, 2025 | 46.02 | 46.57 | 45.91 | 46.31 | 46.31 | -0.90% | 1,538,500 |
| Oct 13, 2025 | 46.66 | 46.87 | 46.49 | 46.73 | 46.73 | 2.82% | 1,847,157 |
| Oct 10, 2025 | 47.10 | 47.16 | 45.35 | 45.45 | 45.45 | -3.61% | 6,270,868 |
| Oct 9, 2025 | 47.57 | 47.58 | 47.04 | 47.15 | 47.15 | -0.80% | 1,931,415 |
| Oct 8, 2025 | 47.30 | 47.53 | 47.24 | 47.53 | 47.53 | 0.61% | 1,090,868 |
| Oct 7, 2025 | 47.67 | 47.67 | 47.19 | 47.24 | 47.24 | -0.51% | 1,097,133 |
| Oct 6, 2025 | 47.34 | 47.54 | 47.33 | 47.48 | 47.48 | 0.27% | 923,621 |
| Oct 3, 2025 | 47.39 | 47.44 | 47.21 | 47.35 | 47.35 | 0.32% | 1,304,794 |
| Oct 2, 2025 | 47.43 | 47.44 | 47.06 | 47.20 | 47.20 | 0.21% | 1,379,435 |
| Oct 1, 2025 | 46.98 | 47.14 | 46.95 | 47.10 | 47.10 | 0.62% | 3,918,164 |
| Sep 30, 2025 | 46.82 | 46.86 | 46.69 | 46.81 | 46.81 | 0.39% | 1,514,885 |
| 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 |