State Street SPDR Portfolio Emerging Markets ETF (SPEM)
52.82
+0.91
(+1.75%)
USD |
NYSEARCA |
Oct 05, 16:00
52.82
0.00 (0.00%)
After-Hours: 19:22
SPEM Price : 52.82 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 51.83 | 52.02 | 51.65 | 51.91 | 3.427M |
| Oct 01, 2026 | 51.55 | 51.70 | 51.22 | 51.50 | 1.648M |
| Sep 30, 2026 | 51.95 | 51.98 | 51.70 | 51.76 | 1.732M |
| Sep 29, 2026 | 51.91 | 52.03 | 51.76 | 52.00 | 1.502M |
| Sep 28, 2026 | 52.02 | 52.30 | 51.78 | 52.09 | 1.986M |
| Sep 25, 2026 | 52.46 | 52.70 | 52.35 | 52.54 | 1.345M |
| Sep 24, 2026 | 52.42 | 52.52 | 52.10 | 52.28 | 1.191M |
| Sep 23, 2026 | 52.94 | 52.99 | 52.40 | 52.50 | 1.539M |
| Sep 22, 2026 | 53.19 | 53.46 | 53.14 | 53.37 | 1.371M |
| Sep 21, 2026 | 53.04 | 53.42 | 52.92 | 53.40 | 1.596M |
| Sep 18, 2026 | 52.28 | 52.41 | 52.18 | 52.40 | 1.257M |
| Sep 17, 2026 | 52.19 | 52.32 | 52.08 | 52.26 | 919114.0 |
| Sep 16, 2026 | 51.90 | 52.02 | 51.30 | 51.60 | 858971.0 |
| Sep 15, 2026 | 51.70 | 51.72 | 51.42 | 51.55 | 1.634M |
| Sep 14, 2026 | 51.71 | 52.16 | 51.70 | 51.93 | 2.493M |
| Sep 11, 2026 | 52.57 | 52.62 | 52.42 | 52.51 | 1.254M |
| Sep 10, 2026 | 52.32 | 52.44 | 52.14 | 52.16 | 965654.0 |
| Sep 09, 2026 | 53.17 | 53.22 | 52.87 | 52.97 | 925344.0 |
| Sep 08, 2026 | 53.33 | 53.44 | 53.26 | 53.30 | 804293.0 |
| Sep 04, 2026 | 53.06 | 53.47 | 53.04 | 53.41 | 882818.0 |
| Sep 03, 2026 | 52.81 | 53.06 | 52.62 | 53.00 | 690596.0 |
| Sep 02, 2026 | 52.65 | 52.82 | 52.63 | 52.78 | 1.636M |
| Sep 01, 2026 | 52.75 | 53.02 | 52.57 | 52.68 | 852556.0 |
| Aug 31, 2026 | 52.86 | 52.89 | 52.50 | 52.59 | 1.232M |
| Aug 28, 2026 | 53.13 | 53.22 | 52.62 | 52.75 | 842402.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median