State Street SPDR Portfolio Emerging Markets ETF (SPEM)
NYSEARCA: SPEM · Real-Time Price · USD
47.72
-0.72 (-1.49%)
Mar 5, 2026, 4:00 PM EST - Market closed
SPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 47.87 | 48.18 | 47.17 | 47.72 | 47.72 | -1.49% | 4,407,929 |
| Mar 4, 2026 | 48.25 | 48.50 | 47.99 | 48.44 | 48.44 | 0.94% | 5,003,584 |
| Mar 3, 2026 | 47.77 | 48.21 | 46.90 | 47.99 | 47.99 | -3.62% | 5,740,702 |
| Mar 2, 2026 | 49.42 | 50.02 | 49.42 | 49.79 | 49.79 | -1.43% | 9,825,814 |
| Feb 27, 2026 | 50.40 | 50.63 | 50.35 | 50.51 | 50.51 | -0.32% | 1,816,724 |
| Feb 26, 2026 | 51.00 | 51.00 | 50.34 | 50.67 | 50.67 | -1.23% | 2,294,921 |
| Feb 25, 2026 | 51.31 | 51.36 | 51.06 | 51.30 | 51.30 | 0.69% | 1,400,113 |
| Feb 24, 2026 | 50.64 | 51.07 | 50.58 | 50.95 | 50.95 | 0.99% | 1,655,690 |
| Feb 23, 2026 | 50.71 | 50.87 | 50.37 | 50.45 | 50.45 | -0.83% | 1,648,955 |
| Feb 20, 2026 | 49.94 | 50.88 | 49.93 | 50.87 | 50.87 | 1.42% | 2,095,543 |
| Feb 19, 2026 | 50.03 | 50.17 | 49.82 | 50.16 | 50.16 | -0.59% | 2,469,236 |
| Feb 18, 2026 | 50.42 | 50.73 | 50.32 | 50.46 | 50.46 | 0.36% | 2,654,055 |
| Feb 17, 2026 | 50.05 | 50.38 | 49.74 | 50.28 | 50.28 | 0.04% | 3,214,165 |
| Feb 13, 2026 | 50.04 | 50.34 | 49.77 | 50.26 | 50.26 | -0.06% | 3,220,647 |
| Feb 12, 2026 | 51.05 | 51.05 | 50.17 | 50.29 | 50.29 | -1.31% | 8,709,132 |
| Feb 11, 2026 | 50.79 | 51.01 | 50.51 | 50.96 | 50.96 | 0.89% | 2,872,615 |
| Feb 10, 2026 | 50.53 | 50.62 | 50.36 | 50.51 | 50.51 | 0.38% | 1,199,794 |
| Feb 9, 2026 | 49.93 | 50.42 | 49.90 | 50.32 | 50.32 | 0.82% | 2,607,289 |
| Feb 6, 2026 | 49.40 | 49.93 | 49.39 | 49.91 | 49.91 | 2.15% | 1,572,727 |
| Feb 5, 2026 | 48.98 | 49.25 | 48.72 | 48.86 | 48.86 | -0.53% | 2,556,720 |
| Feb 4, 2026 | 49.74 | 49.74 | 48.92 | 49.12 | 49.12 | -0.81% | 6,779,447 |
| Feb 3, 2026 | 49.67 | 49.78 | 49.12 | 49.52 | 49.52 | 0.10% | 3,823,934 |
| Feb 2, 2026 | 48.92 | 49.57 | 48.83 | 49.47 | 49.47 | 0.55% | 3,531,084 |
| Jan 30, 2026 | 49.69 | 49.82 | 48.99 | 49.20 | 49.20 | -2.03% | 3,909,143 |
| Jan 29, 2026 | 50.50 | 50.58 | 49.60 | 50.22 | 50.22 | -0.30% | 4,259,331 |
| Jan 28, 2026 | 50.48 | 50.50 | 50.17 | 50.37 | 50.37 | 0.26% | 2,794,771 |
| Jan 27, 2026 | 49.96 | 50.27 | 49.90 | 50.24 | 50.24 | 1.33% | 2,609,075 |
| Jan 26, 2026 | 49.44 | 49.71 | 49.43 | 49.58 | 49.58 | 0.26% | 2,799,991 |
| Jan 23, 2026 | 49.11 | 49.49 | 49.05 | 49.45 | 49.45 | 0.43% | 3,198,845 |
| Jan 22, 2026 | 49.21 | 49.44 | 49.13 | 49.24 | 49.24 | 0.86% | 2,090,172 |
| Jan 21, 2026 | 48.71 | 49.00 | 48.58 | 48.82 | 48.82 | 1.10% | 5,264,030 |
| Jan 20, 2026 | 48.35 | 48.59 | 48.21 | 48.29 | 48.29 | -0.82% | 2,945,791 |
| Jan 16, 2026 | 48.82 | 48.84 | 48.54 | 48.69 | 48.69 | -0.57% | 3,918,691 |
| Jan 15, 2026 | 48.99 | 49.19 | 48.83 | 48.97 | 48.97 | 0.33% | 2,726,789 |
| Jan 14, 2026 | 48.69 | 48.82 | 48.59 | 48.81 | 48.81 | 0.27% | 2,129,808 |
| Jan 13, 2026 | 48.81 | 48.84 | 48.55 | 48.68 | 48.68 | -0.65% | 2,519,255 |
| Jan 12, 2026 | 48.46 | 49.01 | 48.46 | 49.00 | 49.00 | 1.64% | 2,617,752 |
| Jan 9, 2026 | 48.09 | 48.25 | 47.94 | 48.21 | 48.21 | 0.25% | 7,054,188 |
| Jan 8, 2026 | 47.90 | 48.11 | 47.85 | 48.09 | 48.09 | 0.04% | 2,111,776 |
| Jan 7, 2026 | 48.24 | 48.24 | 48.05 | 48.07 | 48.07 | -0.50% | 2,583,206 |
| Jan 6, 2026 | 48.40 | 48.58 | 48.27 | 48.31 | 48.31 | 0.33% | 3,779,887 |
| Jan 5, 2026 | 47.86 | 48.16 | 47.74 | 48.15 | 48.15 | 0.75% | 4,699,667 |
| Jan 2, 2026 | 47.58 | 47.80 | 47.53 | 47.79 | 47.79 | 2.09% | 2,034,654 |
| Dec 31, 2025 | 46.89 | 46.91 | 46.75 | 46.81 | 46.81 | -0.04% | 1,189,305 |
| Dec 30, 2025 | 46.85 | 46.91 | 46.78 | 46.83 | 46.83 | 0.34% | 1,467,168 |
| Dec 29, 2025 | 46.57 | 46.67 | 46.50 | 46.67 | 46.67 | -0.64% | 2,161,898 |
| Dec 26, 2025 | 46.79 | 46.97 | 46.74 | 46.97 | 46.97 | 0.51% | 1,387,455 |
| Dec 24, 2025 | 46.73 | 46.75 | 46.65 | 46.73 | 46.73 | 0.04% | 786,328 |
| Dec 23, 2025 | 46.49 | 46.73 | 46.42 | 46.71 | 46.71 | 0.41% | 1,704,363 |
| Dec 22, 2025 | 46.48 | 46.54 | 46.39 | 46.52 | 46.52 | -1.06% | 1,484,094 |
| Dec 19, 2025 | 46.92 | 47.21 | 46.91 | 47.02 | 46.25 | 0.90% | 3,061,952 |
| Dec 18, 2025 | 46.66 | 46.81 | 46.53 | 46.60 | 45.84 | 0.98% | 1,585,466 |
| Dec 17, 2025 | 46.66 | 46.69 | 46.13 | 46.15 | 45.39 | -0.67% | 3,072,094 |
| Dec 16, 2025 | 46.54 | 46.57 | 46.29 | 46.46 | 45.70 | -0.66% | 6,369,689 |
| Dec 15, 2025 | 47.04 | 47.09 | 46.75 | 46.77 | 46.00 | -0.15% | 1,261,132 |
| Dec 12, 2025 | 47.32 | 47.33 | 46.70 | 46.84 | 46.07 | -0.89% | 1,704,792 |
| Dec 11, 2025 | 47.06 | 47.29 | 46.93 | 47.26 | 46.48 | -0.11% | 1,622,327 |
| Dec 10, 2025 | 47.02 | 47.45 | 46.94 | 47.31 | 46.53 | 0.85% | 6,079,836 |
| Dec 9, 2025 | 46.75 | 46.95 | 46.74 | 46.91 | 46.14 | -0.19% | 5,139,706 |
| Dec 8, 2025 | 47.13 | 47.17 | 46.87 | 47.00 | 46.23 | -0.34% | 1,714,818 |
| Dec 5, 2025 | 47.33 | 47.47 | 47.11 | 47.16 | 46.39 | 0.38% | 1,281,298 |
| Dec 4, 2025 | 47.03 | 47.03 | 46.85 | 46.98 | 46.21 | 0.17% | 989,680 |
| Dec 3, 2025 | 46.75 | 46.90 | 46.68 | 46.90 | 46.13 | -0.04% | 1,205,949 |
| Dec 2, 2025 | 46.94 | 46.96 | 46.72 | 46.92 | 46.15 | -0.21% | 1,175,804 |
| Dec 1, 2025 | 46.90 | 47.14 | 46.90 | 47.02 | 46.25 | -0.02% | 1,782,999 |
| Nov 28, 2025 | 46.89 | 47.06 | 46.85 | 47.03 | 46.26 | 0.38% | 753,112 |
| Nov 26, 2025 | 46.75 | 46.94 | 46.66 | 46.85 | 46.08 | 0.51% | 1,421,268 |
| Nov 25, 2025 | 46.44 | 46.61 | 46.14 | 46.61 | 45.85 | 0.54% | 2,442,065 |
| Nov 24, 2025 | 46.06 | 46.39 | 46.03 | 46.36 | 45.60 | 0.87% | 1,414,375 |
| Nov 21, 2025 | 45.65 | 46.13 | 45.42 | 45.96 | 45.21 | -0.20% | 3,153,592 |
| Nov 20, 2025 | 46.98 | 47.05 | 46.04 | 46.05 | 45.29 | -1.22% | 2,139,663 |
| Nov 19, 2025 | 46.62 | 46.84 | 46.46 | 46.62 | 45.85 | -0.21% | 2,717,604 |
| Nov 18, 2025 | 46.62 | 46.87 | 46.45 | 46.72 | 45.95 | -0.47% | 3,804,908 |
| Nov 17, 2025 | 47.07 | 47.34 | 46.78 | 46.94 | 46.17 | -1.07% | 1,861,582 |
| Nov 14, 2025 | 47.21 | 47.71 | 47.10 | 47.45 | 46.67 | 0.02% | 1,901,506 |
| Nov 13, 2025 | 47.95 | 47.97 | 47.37 | 47.44 | 46.66 | -0.84% | 2,232,100 |
| Nov 12, 2025 | 47.91 | 47.91 | 47.74 | 47.84 | 47.05 | -0.02% | 1,110,286 |
| Nov 11, 2025 | 47.78 | 47.98 | 47.74 | 47.85 | 47.06 | 0.06% | 4,483,612 |
| Nov 10, 2025 | 47.69 | 47.84 | 47.53 | 47.82 | 47.04 | 1.25% | 1,786,258 |
| Nov 7, 2025 | 47.01 | 47.25 | 46.70 | 47.23 | 46.45 | -0.13% | 1,160,821 |
| Nov 6, 2025 | 47.57 | 47.66 | 47.16 | 47.29 | 46.51 | -0.38% | 1,241,496 |
| Nov 5, 2025 | 47.17 | 47.57 | 47.08 | 47.47 | 46.69 | 0.94% | 1,403,356 |
| Nov 4, 2025 | 47.10 | 47.33 | 47.01 | 47.03 | 46.26 | -1.34% | 2,765,402 |
| Nov 3, 2025 | 47.73 | 47.76 | 47.48 | 47.67 | 46.89 | 0.19% | 6,026,491 |
| Oct 31, 2025 | 47.59 | 47.63 | 47.40 | 47.58 | 46.80 | -0.52% | 6,123,905 |
| Oct 30, 2025 | 47.86 | 48.00 | 47.76 | 47.83 | 47.05 | -0.99% | 1,512,518 |
| Oct 29, 2025 | 48.54 | 48.56 | 48.13 | 48.31 | 47.52 | 0.27% | 1,185,128 |
| Oct 28, 2025 | 47.97 | 48.25 | 47.93 | 48.18 | 47.39 | -0.10% | 928,294 |
| Oct 27, 2025 | 48.17 | 48.23 | 48.05 | 48.23 | 47.44 | 0.98% | 1,875,677 |
| Oct 24, 2025 | 47.78 | 47.85 | 47.69 | 47.76 | 46.98 | 0.59% | 869,833 |
| Oct 23, 2025 | 47.31 | 47.60 | 47.29 | 47.48 | 46.70 | 0.72% | 1,827,116 |
| Oct 22, 2025 | 47.22 | 47.42 | 46.91 | 47.14 | 46.37 | -0.17% | 1,545,904 |
| Oct 21, 2025 | 47.36 | 47.39 | 47.19 | 47.22 | 46.45 | -0.76% | 1,726,632 |
| Oct 20, 2025 | 47.28 | 47.62 | 47.26 | 47.58 | 46.80 | 1.13% | 1,143,400 |
| Oct 17, 2025 | 46.71 | 47.13 | 46.70 | 47.05 | 46.28 | -0.13% | 1,427,810 |
| Oct 16, 2025 | 47.20 | 47.40 | 46.99 | 47.11 | 46.34 | 0.28% | 1,596,916 |
| Oct 15, 2025 | 46.97 | 47.12 | 46.70 | 46.98 | 46.21 | 1.45% | 1,568,963 |
| Oct 14, 2025 | 46.02 | 46.57 | 45.91 | 46.31 | 45.55 | -0.90% | 1,538,500 |
| Oct 13, 2025 | 46.66 | 46.87 | 46.49 | 46.73 | 45.96 | 2.82% | 1,847,157 |
| Oct 10, 2025 | 47.10 | 47.16 | 45.35 | 45.45 | 44.70 | -3.61% | 6,270,868 |