SPDR Portfolio Emerging M... (SPEM)
AMEX: SPEM
· Real-Time Price · USD
45.55
0.18 (0.40%)
At close: Sep 10, 2025, 3:59 PM
45.11
-0.96%
After-hours: Sep 10, 2025, 06:59 PM EDT
SPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 45.29 | 45.45 | 45.28 | 45.37 | 45.37 | 0.35% | 1,744,380 |
| 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% | 1,828,900 |
| Sep 4, 2025 | 44.18 | 44.31 | 44.04 | 44.28 | 44.28 | -0.38% | 1,162,500 |
| Sep 3, 2025 | 44.43 | 44.46 | 44.31 | 44.45 | 44.45 | 0.27% | 4,292,705 |
| Sep 2, 2025 | 43.94 | 44.34 | 43.91 | 44.33 | 44.33 | -0.16% | 2,600,400 |
| Aug 29, 2025 | 44.39 | 44.45 | 44.27 | 44.40 | 44.40 | -0.45% | 2,121,300 |
| 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% | 1,461,500 |
| Aug 22, 2025 | 44.48 | 45.03 | 44.42 | 45.01 | 45.01 | 1.60% | 2,432,000 |
| Aug 21, 2025 | 44.23 | 44.34 | 44.19 | 44.30 | 44.30 | -0.11% | 795,100 |
| 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% | 1,527,600 |
| Aug 15, 2025 | 44.40 | 44.42 | 44.25 | 44.34 | 44.34 | 0.34% | 1,418,400 |
| 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% | 2,394,400 |
| Aug 12, 2025 | 43.90 | 44.23 | 43.86 | 44.23 | 44.23 | 1.28% | 991,600 |