SPDR Portfolio Emerging M... (SPEM)
AMEX: SPEM
· Real-Time Price · USD
44.42
-0.18 (-0.40%)
At close: Aug 29, 2025, 12:23 PM
SPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 44.44 | 44.64 | 44.37 | 44.60 | 44.60 | 0.29% | 1,077,137 |
| 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 |
| Aug 11, 2025 | 43.77 | 43.82 | 43.65 | 43.67 | 43.67 | -0.25% | 1,685,348 |
| Aug 8, 2025 | 43.71 | 43.79 | 43.66 | 43.78 | 43.78 | -0.16% | 948,700 |
| Aug 7, 2025 | 43.92 | 43.97 | 43.72 | 43.85 | 43.85 | 0.78% | 1,584,000 |
| Aug 6, 2025 | 43.41 | 43.54 | 43.29 | 43.51 | 43.51 | 0.46% | 2,137,536 |
| Aug 5, 2025 | 43.38 | 43.44 | 43.22 | 43.31 | 43.31 | 0.25% | 1,573,300 |
| Aug 4, 2025 | 43.23 | 43.27 | 43.08 | 43.20 | 43.20 | 0.89% | 1,933,207 |
| Aug 1, 2025 | 42.94 | 42.95 | 42.66 | 42.82 | 42.82 | -0.44% | 2,278,900 |