SPDR Portfolio Emerging Markets ETF (SPEM)

SPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	44.39	44.39	44.29	44.30	-	-0.67%	80,495
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
Jul 21, 2025	43.67	43.91	43.62	43.74	43.74	0.55%	3,004,112
Jul 18, 2025	43.72	43.77	43.49	43.50	43.50	-0.16%	754,774
Jul 17, 2025	43.33	43.61	43.28	43.57	43.57	0.62%	778,888
Jul 16, 2025	43.14	43.32	42.98	43.30	43.30	0.49%	1,407,783
Jul 15, 2025	43.23	43.25	43.04	43.09	43.09	0.54%	2,004,947
Jul 14, 2025	42.82	42.88	42.74	42.86	42.86	0.12%	925,587
Jul 11, 2025	42.86	42.87	42.77	42.81	42.81	-0.23%	891,015
Jul 10, 2025	42.90	42.92	42.72	42.91	42.91	0.19%	2,457,163
Jul 9, 2025	42.90	42.90	42.73	42.83	42.83	-0.09%	920,041
Jul 8, 2025	42.89	42.90	42.76	42.87	42.87	0.47%	878,192
Jul 7, 2025	42.79	42.93	42.61	42.67	42.67	-1.20%	2,748,864
Jul 3, 2025	43.09	43.23	43.05	43.19	43.19	0.44%	652,012
Jul 2, 2025	42.69	43.01	42.66	43.00	43.00	0.35%	1,328,084
Jul 1, 2025	42.83	42.89	42.73	42.85	42.85	0.26%	1,783,944
Jun 30, 2025	42.52	42.75	42.34	42.74	42.74	0.23%	1,657,175
Jun 27, 2025	42.59	42.72	42.50	42.64	42.64	-0.05%	3,590,171
Jun 26, 2025	42.52	42.72	42.48	42.66	42.66	0.80%	1,127,380
Jun 25, 2025	42.34	42.34	42.24	42.32	42.32	0.28%	803,075
Jun 24, 2025	41.86	42.25	41.82	42.20	42.20	2.28%	2,045,068
Jun 23, 2025	40.91	41.26	40.83	41.26	41.26	-0.55%	1,365,918
Jun 20, 2025	41.89	41.89	41.45	41.49	40.97	-0.86%	1,442,720

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.