State Street SPDR Portfolio Emerging Markets ETF (SPEM)

NYSEARCA: SPEM · Real-Time Price · USD

49.39

+1.16 (2.42%)

At close: Nov 9, 2026, 4:00 PM EST

49.40

+0.02 (0.03%)

After-hours: Nov 9, 2026, 5:13 PM EST

SPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	48.84	49.49	48.79	49.39	49.39	2.42%	2,475,720
Nov 6, 2026	48.13	48.45	48.01	48.22	48.22	1.69%	3,249,017
Nov 5, 2026	48.87	48.87	47.38	47.42	47.42	-3.62%	3,705,233
Nov 4, 2026	49.05	49.37	49.00	49.20	49.20	1.91%	1,643,659
Nov 3, 2026	48.38	48.50	48.23	48.28	48.28	-0.74%	2,215,721
Nov 2, 2026	48.97	49.28	48.59	48.64	48.64	0.35%	2,364,204
Oct 30, 2026	48.61	48.71	48.19	48.47	48.47	-1.92%	4,062,638
Oct 29, 2026	49.28	49.45	49.19	49.42	49.42	-0.78%	1,652,354
Oct 28, 2026	49.79	49.91	49.56	49.81	49.81	0.38%	1,795,037
Oct 27, 2026	49.51	49.72	49.43	49.62	49.62	0.53%	1,698,693
Oct 26, 2026	49.02	49.50	48.98	49.36	49.36	-0.62%	3,225,499
Oct 23, 2026	49.41	49.67	49.38	49.67	49.67	0.02%	1,728,381
Oct 22, 2026	49.77	49.92	49.52	49.66	49.66	-2.34%	2,512,177
Oct 21, 2026	50.93	50.94	50.64	50.85	50.85	-0.12%	1,474,248
Oct 20, 2026	50.53	51.07	50.48	50.91	50.91	0.47%	1,729,412
Oct 19, 2026	50.91	50.94	50.63	50.67	50.67	-0.04%	1,897,716
Oct 16, 2026	51.09	51.10	50.57	50.69	50.69	-1.29%	1,725,287
Oct 15, 2026	50.94	51.39	50.80	51.35	51.35	-0.21%	1,461,086
Oct 14, 2026	51.57	51.75	51.33	51.46	51.46	-1.32%	2,144,259
Oct 13, 2026	51.95	52.18	51.95	52.15	52.15	0.06%	2,131,330
Oct 12, 2026	52.22	52.22	52.06	52.12	52.12	-0.17%	1,159,782
Oct 9, 2026	52.13	52.21	51.99	52.21	52.21	1.32%	1,194,851
Oct 8, 2026	51.62	51.82	51.38	51.53	51.53	-1.28%	2,142,576
Oct 7, 2026	52.11	52.27	51.97	52.20	52.20	-1.23%	1,975,561
Oct 6, 2026	53.01	53.02	52.79	52.85	52.85	0.06%	2,303,567
Oct 5, 2026	52.57	52.90	52.56	52.82	52.82	1.75%	1,433,244
Oct 2, 2026	51.83	52.02	51.65	51.91	51.91	0.80%	3,426,878
Oct 1, 2026	51.55	51.71	51.22	51.50	51.50	-0.50%	1,638,702
Sep 30, 2026	51.95	51.98	51.70	51.76	51.76	-0.46%	1,732,239
Sep 29, 2026	51.91	52.03	51.76	52.00	52.00	-0.17%	1,502,071
Sep 28, 2026	52.02	52.30	51.78	52.09	52.09	-0.86%	1,986,276
Sep 25, 2026	52.46	52.71	52.35	52.54	52.54	0.50%	1,344,745
Sep 24, 2026	52.42	52.52	52.10	52.28	52.28	-0.42%	1,191,180
Sep 23, 2026	52.94	52.99	52.40	52.50	52.50	-1.63%	1,539,396
Sep 22, 2026	53.19	53.46	53.14	53.37	53.37	-0.06%	1,370,891
Sep 21, 2026	53.04	53.42	52.93	53.40	53.40	1.91%	1,595,645
Sep 18, 2026	52.28	52.41	52.18	52.40	52.40	0.27%	1,257,152
Sep 17, 2026	52.19	52.33	52.09	52.26	52.26	1.28%	915,584
Sep 16, 2026	51.90	52.02	51.31	51.60	51.60	0.10%	858,963
Sep 15, 2026	51.70	51.72	51.42	51.55	51.55	-0.73%	1,634,442
Sep 14, 2026	51.71	52.16	51.70	51.93	51.93	-1.10%	2,493,165
Sep 11, 2026	52.57	52.62	52.43	52.51	52.51	0.67%	1,252,781
Sep 10, 2026	52.32	52.44	52.14	52.16	52.16	-1.53%	965,151
Sep 9, 2026	53.17	53.23	52.87	52.97	52.97	-0.62%	925,030
Sep 8, 2026	53.33	53.45	53.26	53.30	53.30	-0.21%	804,217
Sep 4, 2026	53.06	53.47	53.04	53.41	53.41	0.77%	880,874
Sep 3, 2026	52.81	53.06	52.62	53.00	53.00	0.42%	690,594
Sep 2, 2026	52.65	52.82	52.63	52.78	52.78	0.19%	1,636,393
Sep 1, 2026	52.75	53.02	52.57	52.68	52.68	0.17%	852,555
Aug 31, 2026	52.86	52.89	52.51	52.59	52.59	-0.30%	1,230,789