SPDR Portfolio Emerging Markets ETF (SPEM)

SPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	42.69	43.01	42.66	43.00	43.00	0.35%	1,327,884
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
Jun 18, 2025	41.95	42.01	41.78	41.85	41.32	-0.21%	1,825,782
Jun 17, 2025	42.20	42.24	41.89	41.94	41.41	-1.22%	1,382,949
Jun 16, 2025	42.47	42.67	42.43	42.46	41.93	1.07%	1,357,122
Jun 13, 2025	42.00	42.19	41.93	42.01	41.48	-1.52%	1,477,296
Jun 12, 2025	42.57	42.69	42.51	42.66	42.12	0.02%	1,112,354
Jun 11, 2025	42.70	42.81	42.61	42.65	42.11	0.28%	1,321,585
Jun 10, 2025	42.50	42.56	42.35	42.53	41.99	0.64%	5,334,334
Jun 9, 2025	42.16	42.33	42.10	42.26	41.73	0.69%	1,357,948
Jun 6, 2025	41.87	41.99	41.79	41.97	41.44	0.41%	979,119
Jun 5, 2025	41.93	41.99	41.72	41.80	41.27	0.34%	1,393,948
Jun 4, 2025	41.58	41.72	41.53	41.66	41.14	0.94%	1,415,859
Jun 3, 2025	41.13	41.31	41.08	41.27	40.75	0.22%	2,830,231
Jun 2, 2025	41.04	41.18	40.91	41.18	40.66	0.73%	2,217,436
May 30, 2025	41.07	41.07	40.67	40.88	40.37	-1.21%	1,741,304
May 29, 2025	41.59	41.59	41.24	41.38	40.86	0.36%	2,591,800
May 28, 2025	41.31	41.33	41.20	41.23	40.71	-0.55%	1,354,961
May 27, 2025	41.45	41.50	41.34	41.46	40.94	-0.41%	1,357,221
May 23, 2025	41.39	41.68	41.33	41.63	41.11	0.39%	2,229,216
May 22, 2025	41.42	41.61	41.37	41.47	40.95	-0.29%	1,678,025
May 21, 2025	41.87	41.92	41.52	41.59	41.07	-0.31%	1,678,625
May 20, 2025	41.58	41.73	41.58	41.72	41.19	-0.17%	3,614,160
May 19, 2025	41.45	41.81	41.45	41.79	41.26	0.24%	1,159,564
May 16, 2025	41.66	41.71	41.51	41.69	41.16	-0.05%	1,499,729
May 15, 2025	41.66	41.71	41.50	41.71	41.18	-0.07%	1,139,201
May 14, 2025	41.79	41.83	41.67	41.74	41.21	0.75%	1,930,620
May 13, 2025	41.13	41.57	41.08	41.43	40.91	0.24%	6,094,082
May 12, 2025	41.44	41.44	41.17	41.33	40.81	2.38%	3,045,079
May 9, 2025	40.51	40.59	40.31	40.37	39.86	0.70%	1,259,206
May 8, 2025	40.18	40.33	40.09	40.09	39.59	-0.12%	1,703,975
May 7, 2025	40.33	40.33	40.07	40.14	39.63	-1.18%	1,581,886
May 6, 2025	40.54	40.77	40.49	40.62	40.11	-0.37%	1,022,848
May 5, 2025	40.96	40.96	40.77	40.77	40.26	0.69%	1,429,019
May 2, 2025	40.54	40.58	40.36	40.49	39.98	2.64%	2,210,305
May 1, 2025	39.56	39.62	39.40	39.45	38.95	0.15%	2,556,754
Apr 30, 2025	39.20	39.49	39.08	39.39	38.89	0.13%	2,388,403
Apr 29, 2025	39.31	39.43	39.26	39.34	38.84	0.31%	1,035,047
Apr 28, 2025	39.24	39.28	39.05	39.22	38.73	0.33%	1,857,561
Apr 25, 2025	38.96	39.13	38.89	39.09	38.60	-0.43%	1,472,405
Apr 24, 2025	38.93	39.28	38.85	39.26	38.77	1.34%	1,245,558
Apr 23, 2025	38.93	39.15	38.70	38.74	38.25	0.94%	1,238,572
Apr 22, 2025	38.13	38.57	38.12	38.38	37.90	1.70%	15,483,776

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.