State Street SPDR Portfolio Emerging Markets ETF (SPEM)

NYSEARCA: SPEM · Real-Time Price · USD

51.03

-0.58 (-1.12%)

At close: Jul 16, 2026, 4:00 PM EDT

50.69

-0.34 (-0.67%)

After-hours: Jul 16, 2026, 6:57 PM EDT

SPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	51.05	51.19	50.90	51.03	51.03	-1.12%	2,513,232
Jul 15, 2026	51.58	51.74	51.21	51.61	51.61	0.66%	1,245,058
Jul 14, 2026	51.29	51.43	51.14	51.27	51.27	0.61%	1,557,558
Jul 13, 2026	51.41	51.48	50.90	50.96	50.96	-1.94%	2,183,717
Jul 10, 2026	51.80	52.08	51.57	51.97	51.97	0.54%	1,909,414
Jul 9, 2026	51.55	51.81	51.47	51.69	51.69	0.78%	5,292,684
Jul 8, 2026	50.95	51.31	50.73	51.29	51.29	0.55%	1,667,272
Jul 7, 2026	51.28	51.45	50.79	51.01	51.01	-1.90%	1,217,492
Jul 6, 2026	51.65	52.06	51.65	52.00	52.00	1.72%	1,023,336
Jul 2, 2026	51.53	51.89	50.71	51.12	51.12	-0.35%	1,457,165
Jul 1, 2026	51.38	51.73	51.28	51.30	51.30	-0.93%	3,071,360
Jun 30, 2026	51.33	51.85	51.33	51.78	51.78	0.90%	1,210,795
Jun 29, 2026	51.00	51.36	50.60	51.32	51.32	0.98%	1,380,820
Jun 26, 2026	50.34	50.99	50.31	50.82	50.82	-0.41%	2,307,600
Jun 25, 2026	51.59	51.59	50.78	51.03	51.03	-0.27%	1,781,235
Jun 24, 2026	51.09	51.37	50.90	51.17	51.17	-0.66%	2,060,153
Jun 23, 2026	51.46	51.91	51.43	51.51	51.51	-3.05%	2,730,174
Jun 22, 2026	53.24	53.35	53.04	53.13	53.13	1.10%	2,428,840
Jun 18, 2026	53.07	53.17	52.88	53.08	52.55	1.49%	2,219,803
Jun 17, 2026	52.90	53.17	52.24	52.30	51.78	-0.49%	4,594,917
Jun 16, 2026	52.88	53.04	52.55	52.56	52.04	-1.15%	1,759,007
Jun 15, 2026	53.26	53.32	53.13	53.17	52.64	2.03%	1,138,388
Jun 12, 2026	52.03	52.22	51.71	52.11	51.59	0.87%	1,678,323
Jun 11, 2026	50.56	51.74	50.49	51.66	51.15	2.36%	2,812,912
Jun 10, 2026	50.84	51.29	50.42	50.47	49.97	-1.41%	2,172,032
Jun 9, 2026	51.71	51.99	50.22	51.19	50.68	0.61%	2,610,756
Jun 8, 2026	51.15	51.25	50.82	50.88	50.37	0.69%	2,190,573
Jun 5, 2026	51.65	51.70	50.36	50.53	50.03	-4.04%	3,761,864
Jun 4, 2026	52.48	52.75	52.32	52.66	52.14	0.04%	1,805,183
Jun 3, 2026	53.08	53.08	52.59	52.64	52.12	-1.40%	1,385,140
Jun 2, 2026	53.20	53.54	53.12	53.39	52.86	1.23%	1,553,228
Jun 1, 2026	52.42	53.04	52.33	52.74	52.22	0.78%	2,303,024
May 29, 2026	52.59	52.63	52.29	52.33	51.81	-0.17%	2,350,127
May 28, 2026	52.06	52.57	51.95	52.42	51.90	-0.46%	2,292,923
May 27, 2026	52.66	52.84	52.43	52.66	52.14	0.34%	3,118,713
May 26, 2026	52.29	52.50	52.27	52.48	51.96	2.12%	834,721
May 22, 2026	51.32	51.62	51.20	51.39	50.88	0.59%	847,183
May 21, 2026	50.64	51.31	50.55	51.09	50.58	-	1,681,389
May 20, 2026	50.63	51.17	50.47	51.09	50.58	1.35%	13,390,809
May 19, 2026	50.19	50.68	50.13	50.41	49.91	-1.02%	1,248,713
May 18, 2026	51.21	51.23	50.57	50.93	50.42	0.18%	1,154,492
May 15, 2026	51.02	51.11	50.69	50.84	50.33	-2.57%	1,976,936
May 14, 2026	51.93	52.27	51.86	52.18	51.66	-0.08%	980,806
May 13, 2026	51.64	52.37	51.56	52.22	51.70	1.24%	3,725,489
May 12, 2026	51.72	51.82	51.16	51.58	51.07	-1.75%	2,573,836
May 11, 2026	52.45	52.60	52.35	52.50	51.98	-0.23%	4,331,275
May 8, 2026	52.60	52.80	52.50	52.62	52.10	0.53%	2,852,658
May 7, 2026	53.03	53.03	52.29	52.34	51.82	-0.91%	2,633,985
May 6, 2026	52.43	52.88	52.35	52.82	52.29	2.30%	3,676,166
May 5, 2026	51.61	51.72	51.46	51.63	51.12	1.22%	1,498,589