SPDR Portfolio Emerging Markets ETF (SPEM)

SPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	41.44	41.44	41.17	41.33	41.33	2.38%	3,044,968
May 9, 2025	40.51	40.59	40.31	40.37	40.37	0.70%	1,259,206
May 8, 2025	40.18	40.33	40.09	40.09	40.09	-0.12%	1,703,975
May 7, 2025	40.33	40.33	40.07	40.14	40.14	-1.18%	1,581,886
May 6, 2025	40.54	40.77	40.49	40.62	40.62	-0.37%	1,022,848
May 5, 2025	40.96	40.96	40.77	40.77	40.77	0.69%	1,429,019
May 2, 2025	40.54	40.58	40.36	40.49	40.49	2.64%	2,210,305
May 1, 2025	39.56	39.62	39.40	39.45	39.45	0.15%	2,556,754
Apr 30, 2025	39.20	39.49	39.08	39.39	39.39	0.13%	2,388,403
Apr 29, 2025	39.31	39.43	39.26	39.34	39.34	0.31%	1,035,047
Apr 28, 2025	39.24	39.28	39.05	39.22	39.22	0.33%	1,857,561
Apr 25, 2025	38.96	39.13	38.89	39.09	39.09	-0.43%	1,472,405
Apr 24, 2025	38.93	39.28	38.85	39.26	39.26	1.34%	1,245,558
Apr 23, 2025	38.93	39.15	38.70	38.74	38.74	0.94%	1,238,572
Apr 22, 2025	38.13	38.57	38.12	38.38	38.38	1.70%	15,483,776
Apr 21, 2025	37.85	37.92	37.46	37.74	37.74	-	1,477,080
Apr 17, 2025	37.74	37.99	37.71	37.74	37.74	0.96%	1,114,488
Apr 16, 2025	37.54	37.76	37.26	37.38	37.38	-1.08%	2,743,330
Apr 15, 2025	37.92	38.02	37.78	37.79	37.79	-0.05%	1,785,288
Apr 14, 2025	37.74	37.97	37.56	37.81	37.81	0.99%	2,328,753
Apr 11, 2025	36.93	37.48	36.79	37.44	37.44	2.69%	5,228,592
Apr 10, 2025	36.77	36.77	35.81	36.46	36.46	-1.27%	6,024,628
Apr 9, 2025	34.85	37.03	34.62	36.93	36.93	6.37%	7,156,693
Apr 8, 2025	36.09	36.24	34.38	34.72	34.72	-1.31%	5,637,373
Apr 7, 2025	34.86	36.36	34.67	35.18	35.18	-4.04%	12,709,670
Apr 4, 2025	37.37	37.46	36.29	36.66	36.66	-5.69%	6,319,906
Apr 3, 2025	38.84	39.09	38.77	38.87	38.87	-1.87%	1,581,030
Apr 2, 2025	39.38	39.70	39.38	39.61	39.61	0.20%	2,108,995
Apr 1, 2025	39.28	39.58	39.22	39.53	39.53	0.41%	2,816,517
Mar 31, 2025	39.08	39.44	38.93	39.37	39.37	-0.20%	1,701,026
Mar 28, 2025	39.83	39.83	39.35	39.45	39.45	-1.55%	989,288
Mar 27, 2025	39.94	40.21	39.93	40.07	40.07	0.50%	1,195,144
Mar 26, 2025	40.02	40.07	39.78	39.87	39.87	-0.52%	692,268
Mar 25, 2025	40.09	40.24	40.03	40.08	40.08	-0.05%	1,125,937
Mar 24, 2025	40.17	40.24	40.08	40.10	40.10	0.17%	747,469
Mar 21, 2025	39.89	40.06	39.84	40.03	40.03	-0.42%	1,077,489
Mar 20, 2025	40.04	40.25	40.00	40.20	40.20	-0.86%	1,303,927
Mar 19, 2025	40.56	40.67	40.37	40.55	40.55	0.20%	1,036,262
Mar 18, 2025	40.62	40.62	40.35	40.47	40.47	-0.39%	1,909,446
Mar 17, 2025	40.11	40.67	40.11	40.63	40.63	1.37%	1,151,230
Mar 14, 2025	39.86	40.10	39.83	40.08	40.08	1.86%	1,350,530
Mar 13, 2025	39.16	39.45	39.08	39.35	39.35	-0.38%	833,293
Mar 12, 2025	39.51	39.52	39.21	39.50	39.50	0.46%	1,096,083
Mar 11, 2025	39.48	39.53	39.09	39.32	39.32	0.69%	1,425,788
Mar 10, 2025	39.39	39.47	38.83	39.05	39.05	-2.25%	1,089,991
Mar 7, 2025	39.85	40.06	39.60	39.95	39.95	0.33%	1,315,816
Mar 6, 2025	39.97	40.12	39.74	39.82	39.82	-0.33%	1,793,659
Mar 5, 2025	39.49	40.02	39.43	39.95	39.95	2.80%	1,793,757
Mar 4, 2025	38.69	39.17	38.45	38.86	38.86	0.83%	3,953,337
Mar 3, 2025	39.08	39.15	38.42	38.54	38.54	-0.82%	3,015,564

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.