SPDR Portfolio Emerging Markets ETF (SPEM)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.37 | 3.61955085865 | 37.85 | 39.2755 | 37.46 | 4163023 | 38.45685187 | SP |
| 4 | 0.14 | 0.3582395087 | 39.08 | 39.695 | 34.38 | 4174447 | 37.20086826 | SP |
| 12 | 1.06 | 2.77777777778 | 38.16 | 40.7799 | 34.38 | 2461611 | 38.26430403 | SP |
| 26 | -1.44 | -3.54156419085 | 40.66 | 41.535 | 34.38 | 2123596 | 38.67054888 | SP |
| 52 | 2.44 | 6.63404023926 | 36.78 | 42.88 | 34.38 | 1740684 | 38.75084662 | SP |
| 156 | 3.16 | 8.76317249029 | 36.06 | 42.88 | 29.795 | 1982434 | 35.43708431 | SP |
| 260 | 8.56 | 27.9191128506 | 30.66 | 47.56 | 29.48 | 1925550 | 37.32943687 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745879400 | 39.22 | 0.13 | 0.33 | 39.24 | 39.28 | 39.045 | 1849168 |
| 1745620200 | 39.09 | -0.17 | -0.43 | 38.96 | 39.1299 | 38.885 | 1457060 |
| 1745533800 | 39.26 | 0.52 | 1.34 | 38.93 | 39.2755 | 38.85 | 1227815 |
| 1745447400 | 38.74 | 0.36 | 0.94 | 38.93 | 39.15 | 38.7036 | 1148467 |
| 1745361000 | 38.38 | 0.65 | 1.71 | 38.13 | 38.57 | 38.115 | 15471425 |
| 1745274600 | 37.735 | -0.01 | -0.01 | 37.85 | 37.92 | 37.46 | 1465157 |
| 1744929000 | 37.74 | 0.36 | 0.96 | 37.74 | 37.985 | 37.705 | 1092269 |
| 1744842600 | 37.38 | -0.41 | -1.08 | 37.54 | 37.757559 | 37.26 | 2705784 |
| 1744756200 | 37.79 | -0.02 | -0.05 | 37.92 | 38.02 | 37.78 | 1725433 |
| 1744669800 | 37.81 | 0.37 | 0.99 | 37.74 | 37.97 | 37.56 | 2328753 |
| 1744410600 | 37.44 | 0.98 | 2.69 | 36.93 | 37.48 | 36.7901 | 5070234 |
| 1744324200 | 36.46 | -0.47 | -1.27 | 36.77 | 36.77 | 35.81 | 5942308 |
| 1744237800 | 36.93 | 2.21 | 6.37 | 34.85 | 37.03 | 34.62 | 7128262 |
| 1744151400 | 34.72 | -0.46 | -1.31 | 36.09 | 36.243 | 34.38 | 5515790 |
| 1744065000 | 35.18 | -1.48 | -4.04 | 34.86 | 36.36 | 34.6702 | 12570512 |
| 1743805800 | 36.66 | -2.21 | -5.69 | 37.37 | 37.46 | 36.29 | 6293742 |
| 1743719400 | 38.87 | -0.74 | -1.87 | 38.84 | 39.09 | 38.77 | 1581030 |
| 1743633000 | 39.61 | 0.08 | 0.20 | 39.38 | 39.695 | 39.38 | 2063377 |
| 1743546600 | 39.53 | 0.16 | 0.41 | 39.28 | 39.5811 | 39.22 | 2816511 |
| 1743460200 | 39.37 | -0.08 | -0.20 | 39.08 | 39.435 | 38.93 | 1646024 |
| 1743201000 | 39.45 | -0.62 | -1.55 | 39.83 | 39.83 | 39.3534 | 953919 |
| 1743114600 | 40.07 | 0.2 | 0.50 | 39.94 | 40.205 | 39.93 | 1157580 |
| 1743028200 | 39.87 | -0.21 | -0.52 | 40.02 | 40.07 | 39.7825 | 660781 |
| 1742941800 | 40.08 | -0.02 | -0.05 | 40.09 | 40.2366 | 40.034 | 1123106 |
| 1742855400 | 40.1 | 0.07 | 0.17 | 40.17 | 40.24 | 40.0801 | 747449 |
| 1742596200 | 40.03 | -0.17 | -0.42 | 39.89 | 40.055 | 39.84 | 1068303 |
| 1742509800 | 40.2 | -0.35 | -0.86 | 40.04 | 40.2463 | 39.995 | 1290109 |
| 1742423400 | 40.55 | 0.08 | 0.20 | 40.56 | 40.6666 | 40.37 | 1025074 |
| 1742337000 | 40.47 | -0.16 | -0.39 | 40.62 | 40.62 | 40.351 | 1903777 |
| 1742250600 | 40.63 | 0.55 | 1.37 | 40.11 | 40.67 | 40.11 | 1130192 |
| 1741991400 | 40.08 | 0.73 | 1.86 | 39.86 | 40.1 | 39.825 | 1331844 |
| 1741905000 | 39.35 | -0.15 | -0.38 | 39.16 | 39.45 | 39.08 | 826262 |
| 1741818600 | 39.5 | 0.18 | 0.46 | 39.51 | 39.52 | 39.2051 | 1018184 |
| 1741732200 | 39.32 | 0.27 | 0.69 | 39.48 | 39.53 | 39.085 | 1412875 |
| 1741645800 | 39.05 | -0.9 | -2.25 | 39.39 | 39.465 | 38.83 | 1090591 |
| 1741390200 | 39.95 | 0.13 | 0.33 | 39.85 | 40.0599 | 39.6 | 1276015 |
| 1741303800 | 39.82 | -0.13 | -0.33 | 39.97 | 40.12 | 39.7423 | 1758004 |
| 1741217400 | 39.95 | 1.09 | 2.80 | 39.49 | 40.02 | 39.43 | 1717437 |
| 1741131000 | 38.86 | 0.32 | 0.83 | 38.69 | 39.165 | 38.45 | 3592606 |
| 1741044600 | 38.54 | -0.32 | -0.82 | 39.08 | 39.15 | 38.415 | 2936510 |
| 1740785400 | 38.86 | -0.51 | -1.30 | 38.76 | 38.91 | 38.575 | 1771996 |
| 1740699000 | 39.37 | -0.7 | -1.75 | 39.79 | 39.845 | 39.345 | 2490500 |
| 1740612600 | 40.07 | 0.28 | 0.70 | 40.2 | 40.3799 | 39.99 | 5358103 |
| 1740526200 | 39.79 | 0.05 | 0.13 | 39.89 | 39.89 | 39.62 | 1414056 |
| 1740439800 | 39.74 | -0.61 | -1.51 | 40.13 | 40.13 | 39.73 | 1315453 |
| 1740180600 | 40.35 | -0.07 | -0.17 | 40.65 | 40.7799 | 40.245 | 1929598 |
| 1740094200 | 40.42 | 0.34 | 0.85 | 40.38 | 40.595 | 40.26 | 1078958 |
| 1740007800 | 40.08 | -0.09 | -0.22 | 40.13 | 40.15 | 40.005 | 865071 |
| 1739921400 | 40.17 | 0.16 | 0.40 | 40.2 | 40.23 | 40.085 | 1617708 |
| 1739575800 | 40.01 | 0.25 | 0.63 | 39.98 | 40.04 | 39.86 | 1717811 |
| 1739489400 | 39.76 | 0.15 | 0.38 | 39.3 | 39.79 | 39.3 | 1658665 |
| 1739403000 | 39.61 | 0.22 | 0.56 | 39.37 | 39.72 | 39.32 | 1260238 |
| 1739316600 | 39.39 | -0.21 | -0.53 | 39.3 | 39.505 | 39.25 | 1097343 |
| 1739230200 | 39.6 | 0.42 | 1.07 | 39.49 | 39.6 | 39.415 | 951496 |
| 1738971000 | 39.18 | 0.01 | 0.03 | 39.52 | 39.61 | 39.17 | 1423120 |
| 1738884600 | 39.17 | 0.13 | 0.33 | 39.08 | 39.19 | 39.06 | 1128816 |
| 1738798200 | 39.04 | -0.09 | -0.23 | 38.97 | 39.0769 | 38.91 | 1505861 |
| 1738711800 | 39.13 | 0.65 | 1.69 | 38.89 | 39.22 | 38.8601 | 3028348 |
| 1738625400 | 38.48 | -0.25 | -0.65 | 38.16 | 38.685 | 38.095 | 3090039 |
| 1738366200 | 38.73 | -0.31 | -0.79 | 39.09 | 39.2 | 38.6734 | 3179463 |
| 1738279800 | 39.04 | 0.51 | 1.32 | 38.56 | 39.1899 | 38.56 | 3028042 |
| 1738193400 | 38.53 | 0.01 | 0.03 | 38.67 | 38.7548 | 38.45 | 2738626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
