State Street SPDR Portfolio Emerging Markets ETF (SPEM)
52.48
+0.48
(+0.92%)
USD |
NYSEARCA |
Aug 25, 13:00
SPEM Price : 52.48 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 52.07 | 52.08 | 51.86 | 52.00 | 705393.0 |
| Aug 21, 2026 | 52.59 | 52.60 | 52.33 | 52.38 | 889117.0 |
| Aug 20, 2026 | 51.80 | 52.16 | 51.80 | 52.06 | 758883.0 |
| Aug 19, 2026 | 52.16 | 52.18 | 51.93 | 52.05 | 944459.0 |
| Aug 18, 2026 | 51.93 | 52.11 | 51.68 | 51.73 | 1.736M |
| Aug 17, 2026 | 52.52 | 52.62 | 52.38 | 52.43 | 1.511M |
| Aug 14, 2026 | 52.26 | 52.35 | 52.08 | 52.18 | 870287.0 |
| Aug 13, 2026 | 52.33 | 52.47 | 52.26 | 52.30 | 1.768M |
| Aug 12, 2026 | 52.52 | 52.54 | 52.28 | 52.37 | 1.250M |
| Aug 11, 2026 | 52.36 | 52.36 | 52.00 | 52.12 | 1.086M |
| Aug 10, 2026 | 52.26 | 52.36 | 52.20 | 52.28 | 1.617M |
| Aug 07, 2026 | 52.44 | 52.46 | 52.14 | 52.42 | 5.367M |
| Aug 06, 2026 | 51.77 | 52.14 | 51.68 | 51.90 | 1.334M |
| Aug 05, 2026 | 52.22 | 52.24 | 51.88 | 51.90 | 1.343M |
| Aug 04, 2026 | 51.65 | 52.11 | 51.56 | 52.02 | 1.492M |
| Aug 03, 2026 | 50.94 | 51.18 | 50.82 | 51.13 | 2.977M |
| Jul 31, 2026 | 51.19 | 51.21 | 50.51 | 50.93 | 4.003M |
| Jul 30, 2026 | 50.06 | 50.59 | 49.92 | 50.54 | 1.759M |
| Jul 29, 2026 | 49.70 | 50.27 | 49.28 | 49.40 | 1.836M |
| Jul 28, 2026 | 49.82 | 50.26 | 49.68 | 50.08 | 1.585M |
| Jul 27, 2026 | 50.72 | 50.72 | 50.12 | 50.55 | 979998.0 |
| Jul 24, 2026 | 50.37 | 50.56 | 50.10 | 50.16 | 2.331M |
| Jul 23, 2026 | 50.51 | 50.75 | 50.22 | 50.48 | 835556.0 |
| Jul 22, 2026 | 50.94 | 51.19 | 50.94 | 51.11 | 1.001M |
| Jul 21, 2026 | 51.05 | 51.16 | 50.84 | 51.11 | 953043.0 |
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