State Street SPDR Portfolio Emerging Markets ETF (SPEM)
NYSEARCA: SPEM · Real-Time Price · USD
50.82
-0.21 (-0.41%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.34 | 50.99 | 50.31 | 50.82 | 50.82 | -0.41% | 2,307,600 |
| Jun 25, 2026 | 51.59 | 51.59 | 50.78 | 51.03 | 51.03 | -0.27% | 1,781,235 |
| Jun 24, 2026 | 51.09 | 51.37 | 50.90 | 51.17 | 51.17 | -0.66% | 2,060,153 |
| Jun 23, 2026 | 51.46 | 51.91 | 51.43 | 51.51 | 51.51 | -3.05% | 2,730,174 |
| Jun 22, 2026 | 53.24 | 53.35 | 53.04 | 53.13 | 53.13 | 1.10% | 2,428,840 |
| Jun 18, 2026 | 53.07 | 53.17 | 52.88 | 53.08 | 52.55 | 1.49% | 2,219,803 |
| Jun 17, 2026 | 52.90 | 53.17 | 52.24 | 52.30 | 51.78 | -0.49% | 4,594,917 |
| Jun 16, 2026 | 52.88 | 53.04 | 52.55 | 52.56 | 52.04 | -1.15% | 1,759,007 |
| Jun 15, 2026 | 53.26 | 53.32 | 53.13 | 53.17 | 52.64 | 2.03% | 1,138,388 |
| Jun 12, 2026 | 52.03 | 52.22 | 51.71 | 52.11 | 51.59 | 0.87% | 1,678,323 |
| Jun 11, 2026 | 50.56 | 51.74 | 50.49 | 51.66 | 51.15 | 2.36% | 2,812,912 |
| Jun 10, 2026 | 50.84 | 51.29 | 50.42 | 50.47 | 49.97 | -1.41% | 2,172,032 |
| Jun 9, 2026 | 51.71 | 51.99 | 50.22 | 51.19 | 50.68 | 0.61% | 2,610,756 |
| Jun 8, 2026 | 51.15 | 51.25 | 50.82 | 50.88 | 50.37 | 0.69% | 2,190,573 |
| Jun 5, 2026 | 51.65 | 51.70 | 50.36 | 50.53 | 50.03 | -4.04% | 3,761,864 |
| Jun 4, 2026 | 52.48 | 52.75 | 52.32 | 52.66 | 52.14 | 0.04% | 1,805,183 |
| Jun 3, 2026 | 53.08 | 53.08 | 52.59 | 52.64 | 52.12 | -1.40% | 1,385,140 |
| Jun 2, 2026 | 53.20 | 53.54 | 53.12 | 53.39 | 52.86 | 1.23% | 1,553,228 |
| Jun 1, 2026 | 52.42 | 53.04 | 52.33 | 52.74 | 52.22 | 0.78% | 2,303,024 |
| May 29, 2026 | 52.59 | 52.63 | 52.29 | 52.33 | 51.81 | -0.17% | 2,350,127 |
| May 28, 2026 | 52.06 | 52.57 | 51.95 | 52.42 | 51.90 | -0.46% | 2,292,923 |
| May 27, 2026 | 52.66 | 52.84 | 52.43 | 52.66 | 52.14 | 0.34% | 3,118,713 |
| May 26, 2026 | 52.29 | 52.50 | 52.27 | 52.48 | 51.96 | 2.12% | 834,721 |
| May 22, 2026 | 51.32 | 51.62 | 51.20 | 51.39 | 50.88 | 0.59% | 847,183 |
| May 21, 2026 | 50.64 | 51.31 | 50.55 | 51.09 | 50.58 | - | 1,681,389 |
| May 20, 2026 | 50.63 | 51.17 | 50.47 | 51.09 | 50.58 | 1.35% | 13,390,809 |
| May 19, 2026 | 50.19 | 50.68 | 50.13 | 50.41 | 49.91 | -1.02% | 1,248,713 |
| May 18, 2026 | 51.21 | 51.23 | 50.57 | 50.93 | 50.42 | 0.18% | 1,154,492 |
| May 15, 2026 | 51.02 | 51.11 | 50.69 | 50.84 | 50.33 | -2.57% | 1,976,936 |
| May 14, 2026 | 51.93 | 52.27 | 51.86 | 52.18 | 51.66 | -0.08% | 980,806 |
| May 13, 2026 | 51.64 | 52.37 | 51.56 | 52.22 | 51.70 | 1.24% | 3,725,489 |
| May 12, 2026 | 51.72 | 51.82 | 51.16 | 51.58 | 51.07 | -1.75% | 2,573,836 |
| May 11, 2026 | 52.45 | 52.60 | 52.35 | 52.50 | 51.98 | -0.23% | 4,331,275 |
| May 8, 2026 | 52.60 | 52.80 | 52.50 | 52.62 | 52.10 | 0.53% | 2,852,658 |
| May 7, 2026 | 53.03 | 53.03 | 52.29 | 52.34 | 51.82 | -0.91% | 2,633,985 |
| May 6, 2026 | 52.43 | 52.88 | 52.35 | 52.82 | 52.29 | 2.30% | 3,676,166 |
| May 5, 2026 | 51.61 | 51.72 | 51.46 | 51.63 | 51.12 | 1.22% | 1,498,589 |
| May 4, 2026 | 51.27 | 51.47 | 50.82 | 51.01 | 50.50 | -0.49% | 1,846,900 |
| May 1, 2026 | 51.18 | 51.66 | 51.18 | 51.26 | 50.75 | 0.04% | 1,185,506 |
| Apr 30, 2026 | 50.73 | 51.31 | 50.58 | 51.24 | 50.73 | 1.53% | 1,990,116 |
| Apr 29, 2026 | 50.60 | 50.67 | 50.29 | 50.47 | 49.97 | -0.38% | 1,764,883 |
| Apr 28, 2026 | 50.36 | 50.70 | 50.36 | 50.66 | 50.16 | -0.65% | 1,228,689 |
| Apr 27, 2026 | 51.20 | 51.27 | 50.92 | 50.99 | 50.48 | -0.53% | 1,930,091 |
| Apr 24, 2026 | 50.83 | 51.30 | 50.75 | 51.26 | 50.75 | 1.95% | 2,120,257 |
| Apr 23, 2026 | 50.49 | 50.71 | 49.86 | 50.28 | 49.78 | -1.45% | 2,533,826 |
| Apr 22, 2026 | 50.86 | 51.07 | 50.82 | 51.02 | 50.51 | 1.09% | 1,478,111 |
| Apr 21, 2026 | 51.06 | 51.12 | 50.39 | 50.47 | 49.97 | -1.23% | 2,336,839 |
| Apr 20, 2026 | 50.96 | 51.12 | 50.81 | 51.10 | 50.59 | -0.51% | 2,004,622 |
| Apr 17, 2026 | 51.35 | 51.75 | 51.23 | 51.36 | 50.85 | 1.66% | 2,342,826 |
| Apr 16, 2026 | 50.53 | 50.70 | 50.29 | 50.52 | 50.02 | 0.14% | 3,517,955 |
| Apr 15, 2026 | 50.34 | 50.52 | 50.20 | 50.45 | 49.95 | 0.14% | 1,267,573 |
| Apr 14, 2026 | 50.12 | 50.41 | 50.07 | 50.38 | 49.88 | 1.39% | 1,209,449 |
| Apr 13, 2026 | 49.11 | 49.69 | 49.05 | 49.69 | 49.20 | 0.79% | 1,726,523 |
| Apr 10, 2026 | 49.44 | 49.58 | 49.21 | 49.30 | 48.81 | 0.59% | 1,281,265 |
| Apr 9, 2026 | 48.70 | 49.14 | 48.51 | 49.01 | 48.52 | -0.12% | 2,209,464 |
| Apr 8, 2026 | 49.29 | 49.39 | 48.74 | 49.07 | 48.58 | 4.45% | 5,002,175 |
| Apr 7, 2026 | 46.78 | 46.99 | 46.36 | 46.98 | 46.51 | 0.11% | 2,679,635 |
| Apr 6, 2026 | 46.80 | 47.16 | 46.69 | 46.93 | 46.46 | 0.36% | 3,558,630 |
| Apr 2, 2026 | 46.18 | 47.08 | 46.09 | 46.76 | 46.30 | -0.66% | 3,370,144 |
| Apr 1, 2026 | 46.98 | 47.40 | 46.90 | 47.07 | 46.60 | 0.34% | 4,111,513 |
| Mar 31, 2026 | 45.73 | 46.94 | 45.72 | 46.91 | 46.44 | 3.17% | 5,077,397 |
| Mar 30, 2026 | 45.85 | 45.89 | 45.28 | 45.47 | 45.02 | -0.22% | 3,847,016 |
| Mar 27, 2026 | 45.78 | 45.98 | 45.48 | 45.57 | 45.12 | -0.72% | 2,749,025 |
| Mar 26, 2026 | 46.37 | 46.66 | 45.88 | 45.90 | 45.44 | -2.65% | 2,378,778 |
| Mar 25, 2026 | 47.03 | 47.35 | 46.89 | 47.15 | 46.68 | 2.08% | 2,637,100 |
| Mar 24, 2026 | 45.93 | 46.43 | 45.89 | 46.19 | 45.73 | -0.92% | 4,209,240 |
| Mar 23, 2026 | 46.38 | 47.06 | 46.21 | 46.62 | 46.16 | 2.15% | 4,739,788 |
| Mar 20, 2026 | 46.47 | 46.49 | 45.49 | 45.64 | 45.19 | -2.71% | 5,494,742 |
| Mar 19, 2026 | 46.31 | 47.11 | 46.14 | 46.91 | 46.44 | -0.19% | 5,198,291 |
| Mar 18, 2026 | 47.60 | 47.78 | 46.97 | 47.00 | 46.53 | -2.00% | 4,280,805 |
| Mar 17, 2026 | 48.09 | 48.17 | 47.84 | 47.96 | 47.48 | 0.42% | 3,266,208 |
| Mar 16, 2026 | 47.63 | 47.93 | 47.59 | 47.76 | 47.29 | 1.73% | 5,055,977 |
| Mar 13, 2026 | 47.52 | 47.80 | 46.82 | 46.95 | 46.48 | -0.51% | 2,915,551 |
| Mar 12, 2026 | 47.80 | 47.85 | 47.09 | 47.19 | 46.72 | -2.22% | 3,602,233 |
| Mar 11, 2026 | 48.23 | 48.49 | 48.02 | 48.26 | 47.78 | -0.02% | 1,982,829 |
| Mar 10, 2026 | 48.14 | 48.91 | 47.95 | 48.27 | 47.79 | 0.69% | 4,349,308 |
| Mar 9, 2026 | 46.98 | 48.15 | 46.69 | 47.94 | 47.46 | 1.27% | 7,278,180 |
| Mar 6, 2026 | 47.25 | 47.65 | 47.08 | 47.34 | 46.87 | -0.80% | 6,887,894 |
| Mar 5, 2026 | 47.87 | 48.18 | 47.17 | 47.72 | 47.25 | -1.49% | 4,593,815 |
| Mar 4, 2026 | 48.25 | 48.50 | 47.99 | 48.44 | 47.96 | 0.94% | 5,328,607 |
| Mar 3, 2026 | 47.77 | 48.21 | 46.90 | 47.99 | 47.51 | -3.62% | 5,841,902 |
| Mar 2, 2026 | 49.42 | 50.02 | 49.42 | 49.79 | 49.30 | -1.43% | 9,825,815 |
| Feb 27, 2026 | 50.40 | 50.63 | 50.35 | 50.51 | 50.01 | -0.32% | 1,956,398 |
| Feb 26, 2026 | 51.00 | 51.00 | 50.34 | 50.67 | 50.17 | -1.23% | 2,294,921 |
| Feb 25, 2026 | 51.31 | 51.36 | 51.06 | 51.30 | 50.79 | 0.69% | 1,400,113 |
| Feb 24, 2026 | 50.64 | 51.07 | 50.58 | 50.95 | 50.44 | 0.99% | 1,655,690 |
| Feb 23, 2026 | 50.71 | 50.87 | 50.37 | 50.45 | 49.95 | -0.83% | 1,648,955 |
| Feb 20, 2026 | 49.94 | 50.88 | 49.93 | 50.87 | 50.36 | 1.42% | 2,095,763 |
| Feb 19, 2026 | 50.03 | 50.17 | 49.82 | 50.16 | 49.66 | -0.59% | 2,469,238 |
| Feb 18, 2026 | 50.42 | 50.73 | 50.32 | 50.46 | 49.96 | 0.36% | 2,654,055 |
| Feb 17, 2026 | 50.05 | 50.38 | 49.74 | 50.28 | 49.78 | 0.04% | 3,214,165 |
| Feb 13, 2026 | 50.04 | 50.34 | 49.77 | 50.26 | 49.76 | -0.06% | 3,220,675 |
| Feb 12, 2026 | 51.05 | 51.05 | 50.17 | 50.29 | 49.79 | -1.31% | 8,709,854 |
| Feb 11, 2026 | 50.79 | 51.01 | 50.51 | 50.96 | 50.45 | 0.89% | 2,872,615 |
| Feb 10, 2026 | 50.53 | 50.62 | 50.36 | 50.51 | 50.01 | 0.38% | 1,199,801 |
| Feb 9, 2026 | 49.93 | 50.42 | 49.90 | 50.32 | 49.82 | 0.82% | 2,607,477 |
| Feb 6, 2026 | 49.40 | 49.93 | 49.39 | 49.91 | 49.41 | 2.15% | 1,572,727 |
| Feb 5, 2026 | 48.98 | 49.25 | 48.72 | 48.86 | 48.37 | -0.53% | 2,556,720 |
| Feb 4, 2026 | 49.74 | 49.74 | 48.92 | 49.12 | 48.63 | -0.81% | 6,820,583 |
| Feb 3, 2026 | 49.67 | 49.78 | 49.12 | 49.52 | 49.03 | 0.10% | 3,823,934 |