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 | -1.14 | -2.92232760831 | 39.01 | 39.08 | 37.8506 | 809711 | 38.5332317 | SP |
| 4 | 0.1 | 0.264760391845 | 37.77 | 39.3219 | 37.48 | 1380911 | 38.31317091 | SP |
| 12 | 1.09 | 2.96356715606 | 36.78 | 39.3219 | 36.44 | 1242147 | 37.91852152 | SP |
| 26 | 4.07 | 12.0414201183 | 33.8 | 39.3219 | 33.7799 | 1441103 | 36.4453141 | SP |
| 52 | 2.84 | 8.10733656866 | 35.03 | 39.3219 | 32.055 | 1710833 | 35.14433546 | SP |
| 156 | -6.35 | -14.3600180914 | 44.22 | 44.83 | 29.795 | 2128815 | 36.27531205 | SP |
| 260 | 1.91 | 5.31145717464 | 35.96 | 47.56 | 25.1 | 1875294 | 36.48159627 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 37.87 | -0.36 | -0.94 | 38.05 | 38.11 | 37.8506 | 527760 |
| 1721341800 | 38.23 | -0.31 | -0.80 | 38.67 | 38.67 | 38.16 | 923351 |
| 1721255400 | 38.54 | -0.54 | -1.38 | 38.68 | 38.725 | 38.5101 | 1185015 |
| 1721169000 | 39.08 | 0.23 | 0.59 | 38.86 | 39.08 | 38.85 | 759060 |
| 1721082600 | 38.85 | -0.34 | -0.87 | 39.01 | 39.025 | 38.825 | 653367 |
| 1720823400 | 39.19 | 0.15 | 0.38 | 39.21 | 39.3219 | 39.17 | 1794107 |
| 1720737000 | 39.04 | 0.27 | 0.70 | 39.11 | 39.21 | 38.96 | 2323913 |
| 1720650600 | 38.77 | 0.18 | 0.47 | 38.7 | 38.78 | 38.625 | 3684224 |
| 1720564200 | 38.59 | 0.16 | 0.42 | 38.52 | 38.62 | 38.455 | 821383 |
| 1720477800 | 38.43 | 0.01 | 0.03 | 38.49 | 38.53 | 38.38 | 826059 |
| 1720218600 | 38.42 | 0.04 | 0.10 | 38.44 | 38.49 | 38.17 | 1392579 |
| 1720040640 | 38.38 | 0.51 | 1.35 | 38.13 | 38.405 | 38.125 | 671069 |
| 1719959400 | 37.87 | 0.13 | 0.34 | 37.69 | 37.9 | 37.66 | 2886781 |
| 1719873000 | 37.74 | 0.07 | 0.19 | 37.93 | 37.93 | 37.695 | 1472632 |
| 1719613800 | 37.67 | 0.1 | 0.27 | 37.84 | 37.84 | 37.5873 | 1817691 |
| 1719527400 | 37.57 | -0.01 | -0.03 | 37.69 | 37.75 | 37.5099 | 1489483 |
| 1719441000 | 37.58 | -0.08 | -0.21 | 37.59 | 37.65 | 37.48 | 1025875 |
| 1719354600 | 37.66 | -0.09 | -0.24 | 37.63 | 37.66 | 37.5501 | 948756 |
| 1719268200 | 37.75 | -0.46 | -1.20 | 37.77 | 37.955 | 37.7101 | 1034200 |
| 1719009000 | 38.21 | -0.14 | -0.37 | 38.25 | 38.3001 | 38.195 | 878469 |
| 1718922600 | 38.35 | -0.03 | -0.08 | 38.49 | 38.49 | 38.1791 | 1601355 |
| 1718749800 | 38.38 | 0.29 | 0.76 | 38.23 | 38.43 | 38.1718 | 1360711 |
| 1718663400 | 38.09 | 0.21 | 0.55 | 37.97 | 38.125 | 37.86 | 917847 |
| 1718404200 | 37.88 | 0.12 | 0.32 | 37.72 | 37.895 | 37.6697 | 3292951 |
| 1718317800 | 37.76 | -0.04 | -0.11 | 37.86 | 37.9 | 37.63 | 658155 |
| 1718231400 | 37.8 | 0.28 | 0.75 | 37.84 | 38.0099 | 37.76 | 1182480 |
| 1718145000 | 37.52 | -0.1 | -0.27 | 37.52 | 37.53 | 37.345 | 933469 |
| 1718058600 | 37.62 | 0.23 | 0.62 | 37.43 | 37.665 | 37.39 | 615999 |
| 1717799400 | 37.39 | -0.29 | -0.77 | 37.59 | 37.6451 | 37.35 | 1213397 |
| 1717713000 | 37.68 | 0.18 | 0.48 | 37.74 | 37.74 | 37.545 | 1272064 |
| 1717626600 | 37.5 | 0.48 | 1.30 | 37.34 | 37.515 | 37.275 | 1627561 |
| 1717540200 | 37.02 | -0.64 | -1.70 | 37.03 | 37.055 | 36.81 | 1666686 |
| 1717453800 | 37.66 | 0.36 | 0.97 | 37.8 | 37.8099 | 37.5 | 1362351 |
| 1717194600 | 37.3 | -0.29 | -0.77 | 37.34 | 37.34 | 37.0447 | 2184821 |
| 1717108200 | 37.59 | -0.05 | -0.13 | 37.52 | 37.68 | 37.3586 | 1410299 |
| 1717021800 | 37.64 | -0.46 | -1.21 | 37.69 | 37.73 | 37.585 | 1059395 |
| 1716935400 | 38.1 | -0.09 | -0.24 | 38.2 | 38.29 | 38.0101 | 733820 |
| 1716589800 | 38.19 | 0.12 | 0.32 | 38.19 | 38.275 | 38.15 | 937101 |
| 1716503400 | 38.07 | -0.27 | -0.70 | 38.45 | 38.47 | 37.996 | 850054 |
| 1716417000 | 38.34 | -0.11 | -0.29 | 38.53 | 38.53 | 38.265 | 1075477 |
| 1716330600 | 38.45 | -0.23 | -0.59 | 38.45 | 38.52 | 38.3698 | 674063 |
| 1716244200 | 38.68 | -0.11 | -0.28 | 38.6 | 38.74 | 38.54 | 740217 |
| 1715985000 | 38.79 | 0.28 | 0.73 | 38.63 | 38.8399 | 38.605 | 823677 |
| 1715898600 | 38.51 | 0.14 | 0.36 | 38.43 | 38.58 | 38.375 | 690571 |
| 1715812200 | 38.37 | 0.34 | 0.89 | 38.24 | 38.38 | 38.105 | 971146 |
| 1715725800 | 38.03 | 0.21 | 0.56 | 37.89 | 38.055 | 37.85 | 989051 |
| 1715639400 | 37.82 | 0.27 | 0.72 | 37.69 | 37.94 | 37.69 | 916576 |
| 1715380200 | 37.55 | 0.07 | 0.19 | 37.74 | 37.74 | 37.525 | 1406798 |
| 1715293800 | 37.48 | 0.1 | 0.27 | 37.34 | 37.5 | 37.3 | 1323664 |
| 1715207400 | 37.38 | -0.04 | -0.11 | 37.18 | 37.4 | 37.1501 | 743209 |
| 1715121000 | 37.42 | -0.24 | -0.64 | 37.43 | 37.4899 | 37.3727 | 740234 |
| 1715034600 | 37.66 | 0.03 | 0.08 | 37.63 | 37.69 | 37.58 | 763266 |
| 1714775400 | 37.63 | 0.27 | 0.72 | 37.52 | 37.64 | 37.4 | 1067192 |
| 1714689000 | 37.36 | 0.87 | 2.38 | 36.98 | 37.42 | 36.8599 | 1518750 |
| 1714602600 | 36.49 | 0.05 | 0.14 | 36.5 | 36.84 | 36.46 | 1740287 |
| 1714516200 | 36.44 | -0.49 | -1.33 | 36.57 | 36.99 | 36.44 | 1532632 |
| 1714429800 | 36.93 | 0.36 | 0.98 | 36.78 | 36.945 | 36.7401 | 1089295 |
| 1714170600 | 36.57 | 0.42 | 1.16 | 36.49 | 36.57 | 36.4366 | 1008857 |
| 1714084200 | 36.15 | 0.11 | 0.31 | 35.81 | 36.2 | 35.79 | 1178844 |
| 1713997800 | 36.04 | 0.05 | 0.14 | 36.08 | 36.12 | 35.93 | 3778059 |
| 1713911400 | 35.99 | 0.29 | 0.81 | 35.76 | 36.01 | 35.735 | 1572653 |
| 1713825000 | 35.7 | 0.34 | 0.96 | 35.36 | 35.735 | 35.36 | 1572758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
