SPDR Portfolio Emerging Markets ETF (SPEM)

Last Price46.81

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 2nd, 6:42 AM EST

Historical Prices For SPDR Portfolio Emerging Markets ETF (SPEM)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	46.89	46.91	46.75	46.81	1,189,305	46.81
12/30/2025	46.85	46.91	46.78	46.83	1,467,168	46.83
12/29/2025	46.57	46.67	46.50	46.67	2,161,898	46.67
12/26/2025	46.79	46.97	46.74	46.97	1,542,616	46.97
12/24/2025	46.73	46.75	46.65	46.73	786,332	46.73
12/23/2025	46.49	46.73	46.42	46.71	1,704,363	46.71
12/22/2025	46.48	46.54	46.39	46.52	1,484,094	46.52
12/19/2025	46.92	47.21	46.91	47.02	3,061,952	46.25
12/18/2025	46.66	46.81	46.53	46.60	1,585,466	45.83
12/17/2025	46.66	46.69	46.13	46.15	3,072,093	45.39
12/16/2025	46.54	46.56	46.29	46.46	6,369,441	45.70
12/15/2025	47.04	47.09	46.75	46.77	1,261,198	46.00
12/12/2025	47.32	47.33	46.70	46.84	1,704,792	46.07
12/11/2025	47.06	47.29	46.93	47.26	1,622,327	46.48
12/10/2025	47.02	47.45	46.94	47.31	6,079,786	46.53
12/09/2025	46.75	46.95	46.73	46.91	5,139,706	46.14
12/08/2025	47.13	47.17	46.87	47.00	1,714,818	46.23
12/05/2025	47.33	47.47	47.11	47.16	1,281,298	46.39
12/04/2025	47.03	47.03	46.84	46.98	989,680	46.21
12/03/2025	46.75	46.90	46.67	46.90	1,205,949	46.13
12/02/2025	46.94	46.96	46.72	46.92	1,175,804	46.15
12/01/2025	46.90	47.14	46.90	47.02	1,783,083	46.25
11/28/2025	46.89	47.06	46.85	47.03	753,112	46.26
11/26/2025	46.75	46.94	46.66	46.85	1,421,268	46.08
11/25/2025	46.44	46.61	46.14	46.61	2,442,050	45.84
11/24/2025	46.06	46.39	46.03	46.36	1,414,353	45.60
11/21/2025	45.65	46.13	45.42	45.96	3,153,592	45.21
11/20/2025	46.97	47.05	46.04	46.05	2,139,663	45.29
11/19/2025	46.62	46.84	46.46	46.62	2,717,604	45.85
11/18/2025	46.62	46.87	46.45	46.72	3,804,909	45.95
11/17/2025	47.07	47.34	46.78	46.94	1,861,577	46.17
11/14/2025	47.21	47.71	47.10	47.45	1,901,506	46.67
11/13/2025	47.95	47.97	47.37	47.44	2,247,101	46.66
11/12/2025	47.91	47.91	47.73	47.84	1,110,276	47.05
11/11/2025	47.78	47.98	47.74	47.85	4,486,017	47.06
11/10/2025	47.69	47.84	47.53	47.82	1,786,258	47.03
11/07/2025	47.01	47.24	46.70	47.23	1,160,821	46.45
11/06/2025	47.57	47.66	47.16	47.29	1,241,456	46.51
11/05/2025	47.17	47.57	47.08	47.47	1,403,336	46.69
11/04/2025	47.10	47.33	47.01	47.03	2,764,586	46.26
11/03/2025	47.73	47.76	47.48	47.67	6,026,491	46.89
10/31/2025	47.59	47.63	47.40	47.58	6,123,906	46.80
10/30/2025	47.86	47.99	47.76	47.83	1,512,518	47.04
10/29/2025	48.54	48.56	48.13	48.31	1,185,128	47.52
10/28/2025	47.97	48.25	47.93	48.18	928,294	47.39
10/27/2025	48.17	48.23	48.04	48.23	1,875,677	47.44
10/24/2025	47.78	47.85	47.69	47.76	869,833	46.98
10/23/2025	47.31	47.60	47.29	47.48	1,827,116	46.70
10/22/2025	47.22	47.41	46.91	47.14	1,545,904	46.37
10/21/2025	47.36	47.39	47.19	47.22	1,726,632	46.44
10/20/2025	47.28	47.62	47.26	47.58	1,143,400	46.80
10/17/2025	46.71	47.13	46.70	47.05	1,427,810	46.28
10/16/2025	47.20	47.40	46.99	47.11	1,596,916	46.34
10/15/2025	46.97	47.12	46.70	46.98	1,568,957	46.21
10/14/2025	46.02	46.57	45.91	46.31	1,538,500	45.55
10/13/2025	46.66	46.87	46.49	46.73	1,858,577	45.96
10/10/2025	47.10	47.16	45.35	45.45	6,270,870	44.70
10/09/2025	47.57	47.58	47.04	47.15	1,931,416	46.38
10/08/2025	47.30	47.53	47.24	47.53	1,090,868	46.75
10/07/2025	47.67	47.67	47.19	47.24	1,097,133	46.46
10/06/2025	47.34	47.54	47.33	47.48	923,621	46.70
10/03/2025	47.39	47.44	47.20	47.35	1,304,794	46.57
10/02/2025	47.43	47.44	47.06	47.20	1,379,382	46.42