SPDR® Portfolio Emerging Markets ETF

SPEM
🏛️ usa →
46.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46.38 46.38 46.30 46.30 18.8K
09:31 46.31 46.32 46.31 46.31 11.7K
09:32 46.31 46.32 46.31 46.31 7.0K
09:33 46.32 46.34 46.32 46.34 2.6K
09:34 46.33 46.33 46.31 46.31 3.1K
09:35 46.31 46.31 46.30 46.30 3.7K
09:36 46.31 46.31 46.30 46.31 3.6K
09:37 46.32 46.32 46.31 46.31 2.8K
09:38 46.31 46.31 46.30 46.30 1.5K
09:39 46.30 46.30 46.30 46.30 2.9K
09:40 46.29 46.29 46.29 46.29 0.3K
09:41 46.26 46.27 46.26 46.26 1.6K
09:42 46.26 46.26 46.25 46.25 1.3K
09:43 46.25 46.25 46.24 46.24 2.4K
09:44 46.25 46.25 46.24 46.24 0.8K
09:45 46.26 46.29 46.26 46.29 4.3K
09:46 46.28 46.28 46.26 46.26 7.2K
09:47 46.26 46.26 46.26 46.26 5.3K
09:48 46.27 46.28 46.27 46.28 0.4K
09:49 46.30 46.30 46.30 46.30 5.1K
09:51 46.31 46.32 46.30 46.30 10.0K
09:52 46.29 46.29 46.28 46.28 1.2K
09:53 46.28 46.28 46.28 46.28 1.0K
09:54 46.26 46.27 46.26 46.27 0.6K
09:55 46.27 46.29 46.27 46.29 1.1K
09:56 46.29 46.29 46.29 46.29 4.0K
09:57 46.29 46.29 46.29 46.29 2.3K
09:58 46.28 46.28 46.28 46.28 4.0K
10:00 46.31 46.31 46.30 46.30 0.5K
10:01 46.32 46.32 46.32 46.32 0.3K
10:02 46.34 46.35 46.33 46.33 5.6K
10:04 46.36 46.36 46.36 46.36 0.3K
10:05 46.36 46.36 46.36 46.36 0.9K
10:06 46.38 46.38 46.38 46.38 1.2K
10:08 46.39 46.39 46.39 46.38 1.3K
10:10 46.40 46.40 46.39 46.39 2.6K
10:11 46.41 46.41 46.40 46.40 4.0K
10:13 46.40 46.40 46.40 46.40 1.9K
10:14 46.40 46.40 46.40 46.40 0.7K
10:15 46.41 46.41 46.41 46.41 0.5K
10:16 46.42 46.42 46.42 46.42 0.3K
10:17 46.41 46.41 46.41 46.41 4.2K
10:18 46.41 46.41 46.40 46.41 6.0K
10:20 46.42 46.42 46.41 46.41 1.5K
10:21 46.43 46.43 46.43 46.43 2.1K
10:22 46.43 46.43 46.43 46.43 0.3K
10:23 46.43 46.45 46.43 46.45 0.5K
10:24 46.45 46.46 46.45 46.46 4.8K
10:25 46.46 46.46 46.46 46.46 0.3K
10:26 46.47 46.47 46.45 46.45 2.7K
10:27 46.45 46.45 46.45 46.45 0.4K
10:28 46.45 46.45 46.44 46.44 2.0K
10:29 46.45 46.45 46.45 46.45 0.6K
10:30 46.45 46.45 46.45 46.45 3.0K
10:31 46.44 46.44 46.44 46.44 0.5K
10:32 46.44 46.44 46.44 46.44 0.7K
10:33 46.43 46.43 46.43 46.43 2.1K
10:34 46.44 46.44 46.44 46.44 0.4K
10:35 46.44 46.45 46.44 46.45 1.2K
10:36 46.42 46.42 46.42 46.41 0.8K
10:37 46.41 46.42 46.41 46.42 3.1K
10:38 46.42 46.42 46.42 46.42 0.9K
10:39 46.43 46.43 46.43 46.43 0.9K
10:41 46.39 46.41 46.39 46.41 0.7K
10:43 46.42 46.42 46.41 46.42 1.0K
10:44 46.41 46.41 46.41 46.41 0.5K
10:45 46.42 46.42 46.42 46.41 5.6K
10:46 46.42 46.42 46.42 46.42 2.3K
10:48 46.44 46.45 46.44 46.45 3.7K
10:49 46.45 46.45 46.45 46.45 1.3K
10:50 46.42 46.42 46.42 46.42 2.5K
10:51 46.42 46.42 46.42 46.42 0.2K
10:52 46.43 46.44 46.43 46.44 0.6K
10:53 46.45 46.45 46.45 46.45 0.2K
10:54 46.43 46.44 46.43 46.44 2.5K
10:55 46.44 46.44 46.44 46.44 0.2K
10:56 46.44 46.45 46.44 46.45 0.6K
10:57 46.44 46.44 46.44 46.44 0.7K
10:59 46.44 46.44 46.42 46.43 0.7K
11:00 46.43 46.43 46.43 46.42 4.2K
11:01 46.43 46.43 46.42 46.42 1.3K
11:02 46.42 46.43 46.42 46.43 3.6K
11:04 46.41 46.41 46.41 46.41 1.6K
11:05 46.41 46.41 46.40 46.41 8.9K
11:06 46.41 46.42 46.41 46.41 2.8K
11:07 46.41 46.41 46.41 46.41 2.2K
11:09 46.41 46.41 46.41 46.41 0.5K
11:10 46.41 46.41 46.41 46.41 1.1K
11:12 46.42 46.43 46.42 46.43 2.0K
11:15 46.44 46.44 46.44 46.44 1.8K
11:16 46.44 46.44 46.44 46.44 3.0K
11:17 46.46 46.46 46.45 46.45 0.5K
11:18 46.45 46.45 46.44 46.44 0.8K
11:19 46.44 46.45 46.44 46.45 1.1K
11:20 46.44 46.44 46.44 46.44 0.7K
11:21 46.44 46.44 46.43 46.43 0.5K
11:22 46.42 46.42 46.41 46.41 7.8K
11:24 46.40 46.40 46.40 46.40 2.1K
11:25 46.40 46.40 46.40 46.40 0.4K
11:26 46.40 46.40 46.39 46.40 1.1K
11:27 46.39 46.39 46.39 46.39 5.9K
11:28 46.39 46.39 46.38 46.38 1.1K
11:29 46.40 46.40 46.40 46.40 0.5K
11:30 46.41 46.41 46.41 46.41 3.1K
11:31 46.40 46.40 46.40 46.40 2.1K
11:32 46.41 46.41 46.40 46.40 2.8K
11:33 46.41 46.41 46.41 46.41 0.3K
11:34 46.43 46.43 46.43 46.43 1.0K
11:35 46.44 46.45 46.44 46.45 1.4K
11:36 46.44 46.44 46.44 46.44 0.5K
11:37 46.45 46.45 46.45 46.45 1.3K
11:38 46.45 46.45 46.45 46.45 0.7K
11:39 46.45 46.45 46.45 46.45 1.9K
11:40 46.47 46.47 46.47 46.47 0.5K
11:41 46.47 46.47 46.47 46.47 1.4K
11:42 46.49 46.49 46.49 46.49 0.5K
11:43 46.50 46.50 46.50 46.50 0.3K
11:44 46.50 46.50 46.48 46.48 2.3K
11:45 46.49 46.49 46.48 46.48 6.0K
11:46 46.49 46.49 46.49 46.49 1.3K
11:47 46.48 46.49 46.48 46.49 10.3K
11:48 46.50 46.50 46.50 46.50 3.2K
11:49 46.50 46.50 46.49 46.49 0.6K
11:50 46.49 46.49 46.49 46.49 3.1K
11:51 46.49 46.49 46.49 46.49 2.0K
11:52 46.50 46.50 46.50 46.50 3.1K
11:53 46.49 46.49 46.49 46.49 0.2K
11:54 46.50 46.50 46.50 46.50 2.0K
11:55 46.50 46.50 46.49 46.50 1.2K
11:56 46.49 46.49 46.49 46.49 0.3K
11:57 46.48 46.48 46.48 46.48 0.3K
11:58 46.49 46.49 46.49 46.49 0.8K
11:59 46.50 46.50 46.50 46.50 0.7K
12:00 46.50 46.50 46.50 46.50 2.5K
12:01 46.50 46.50 46.50 46.50 1.0K
12:02 46.50 46.51 46.50 46.51 0.6K
12:03 46.49 46.49 46.49 46.49 1.4K
12:04 46.49 46.49 46.49 46.49 1.0K
12:05 46.50 46.50 46.50 46.50 0.2K
12:06 46.48 46.50 46.48 46.50 4.8K
12:09 46.48 46.48 46.48 46.48 4.9K
12:10 46.48 46.48 46.48 46.48 7.0K
12:11 46.49 46.49 46.48 46.48 30.1K
12:13 46.47 46.47 46.47 46.47 0.8K
12:15 46.48 46.48 46.48 46.48 0.4K
12:16 46.49 46.49 46.47 46.48 25.4K
12:17 46.48 46.49 46.48 46.49 3.1K
12:18 46.47 46.47 46.47 46.47 0.6K
12:20 46.47 46.47 46.47 46.47 1.9K
12:21 46.48 46.48 46.48 46.48 0.6K
12:22 46.47 46.47 46.46 46.46 1.0K
12:23 46.46 46.46 46.46 46.46 0.6K
12:24 46.46 46.46 46.46 46.46 1.0K
12:26 46.46 46.46 46.46 46.46 0.4K
12:27 46.45 46.45 46.45 46.45 0.6K
12:28 46.46 46.46 46.45 46.45 1.2K
12:29 46.45 46.45 46.45 46.45 1.3K
12:30 46.47 46.47 46.47 46.47 0.2K
12:31 46.47 46.47 46.47 46.47 0.5K
12:32 46.47 46.47 46.47 46.47 0.5K
12:34 46.47 46.47 46.47 46.47 0.6K
12:36 46.46 46.46 46.46 46.46 5.5K
12:37 46.46 46.46 46.46 46.46 10.9K
12:38 46.46 46.46 46.45 46.45 5.6K
12:39 46.45 46.45 46.45 46.45 8.0K
12:40 46.45 46.45 46.44 46.44 2.0K
12:41 46.44 46.44 46.44 46.44 0.6K
12:42 46.46 46.46 46.46 46.46 0.8K
12:43 46.45 46.45 46.45 46.45 0.9K
12:44 46.44 46.44 46.44 46.44 0.4K
12:46 46.44 46.44 46.44 46.44 0.4K
12:47 46.44 46.44 46.43 46.44 2.9K
12:49 46.43 46.43 46.42 46.42 0.5K
12:50 46.43 46.44 46.43 46.44 1.0K
12:52 46.42 46.44 46.42 46.44 1.4K
12:53 46.44 46.44 46.44 46.44 0.2K
12:54 46.44 46.44 46.44 46.44 0.6K
12:55 46.43 46.43 46.43 46.43 1.1K
12:56 46.44 46.44 46.44 46.44 3.0K
12:57 46.45 46.45 46.44 46.44 1.2K
12:58 46.44 46.44 46.43 46.43 1.6K
12:59 46.44 46.44 46.44 46.44 0.6K
13:00 46.45 46.45 46.45 46.45 1.3K
13:01 46.45 46.45 46.45 46.45 0.2K
13:02 46.46 46.46 46.44 46.44 1.3K
13:03 46.44 46.44 46.44 46.44 2.1K
13:04 46.43 46.43 46.42 46.42 1.0K
13:07 46.44 46.44 46.44 46.44 0.2K
13:08 46.45 46.45 46.45 46.45 1.1K
13:10 46.45 46.45 46.45 46.45 1.0K
13:11 46.45 46.45 46.45 46.45 0.5K
13:12 46.44 46.44 46.43 46.44 18.9K
13:14 46.45 46.46 46.45 46.45 9.7K
13:16 46.44 46.44 46.44 46.44 1.1K
13:18 46.44 46.44 46.43 46.43 0.8K
13:19 46.44 46.44 46.43 46.43 1.5K
13:20 46.42 46.42 46.40 46.41 1.4K
13:21 46.41 46.41 46.39 46.39 3.5K
13:22 46.36 46.36 46.36 46.36 0.8K
13:23 46.37 46.37 46.36 46.36 7.8K
13:24 46.36 46.36 46.36 46.36 0.6K
13:25 46.38 46.38 46.38 46.38 3.8K
13:26 46.38 46.40 46.38 46.40 2.1K
13:29 46.38 46.38 46.38 46.38 1.1K
13:30 46.39 46.39 46.39 46.39 0.4K
13:31 46.38 46.38 46.37 46.37 2.3K
13:34 46.36 46.37 46.36 46.36 1.7K
13:35 46.36 46.36 46.36 46.36 0.5K
13:36 46.35 46.35 46.35 46.35 3.3K
13:37 46.35 46.36 46.35 46.36 6.1K
13:38 46.37 46.37 46.37 46.36 2.9K
13:39 46.36 46.36 46.35 46.35 0.8K
13:40 46.36 46.36 46.36 46.36 0.7K
13:41 46.35 46.35 46.35 46.35 0.7K
13:42 46.36 46.36 46.36 46.36 1.6K
13:43 46.36 46.36 46.36 46.36 10.8K
13:44 46.36 46.36 46.36 46.36 0.2K
13:45 46.36 46.36 46.36 46.36 2.5K
13:46 46.36 46.36 46.35 46.35 6.0K
13:47 46.35 46.35 46.35 46.35 0.8K
13:48 46.35 46.35 46.35 46.35 1.5K
13:49 46.35 46.35 46.34 46.34 1.6K
13:50 46.34 46.34 46.34 46.34 2.8K
13:52 46.34 46.34 46.34 46.34 1.0K
13:53 46.35 46.35 46.35 46.35 3.3K
13:54 46.35 46.35 46.35 46.35 0.7K
13:55 46.36 46.36 46.36 46.36 1.2K
13:56 46.34 46.34 46.34 46.34 0.9K
13:57 46.34 46.34 46.33 46.33 2.0K
13:58 46.33 46.33 46.33 46.33 1.4K
13:59 46.33 46.33 46.33 46.33 1.3K
14:00 46.32 46.32 46.31 46.31 2.3K
14:01 46.31 46.31 46.31 46.31 8.6K
14:03 46.28 46.28 46.28 46.28 1.4K
14:04 46.27 46.27 46.26 46.26 1.3K
14:05 46.28 46.28 46.28 46.28 0.6K
14:07 46.28 46.29 46.28 46.29 1.8K
14:08 46.29 46.29 46.29 46.29 1.1K
14:09 46.28 46.29 46.28 46.28 1.4K
14:10 46.29 46.29 46.29 46.29 3.9K
14:11 46.29 46.30 46.29 46.29 2.0K
14:12 46.30 46.30 46.30 46.30 0.9K
14:13 46.31 46.31 46.31 46.31 0.9K
14:14 46.30 46.30 46.30 46.30 6.1K
14:16 46.33 46.33 46.33 46.33 0.5K
14:17 46.33 46.33 46.33 46.33 1.3K
14:18 46.34 46.34 46.34 46.34 6.2K
14:22 46.35 46.35 46.35 46.35 1.8K
14:23 46.34 46.34 46.34 46.34 3.1K
14:24 46.35 46.35 46.35 46.35 0.3K
14:25 46.34 46.36 46.34 46.36 2.4K
14:26 46.35 46.35 46.35 46.35 0.2K
14:27 46.35 46.35 46.35 46.35 1.2K
14:28 46.36 46.36 46.36 46.36 0.7K
14:31 46.36 46.36 46.36 46.36 0.7K
14:32 46.36 46.36 46.36 46.36 1.7K
14:33 46.35 46.35 46.35 46.35 0.5K
14:34 46.34 46.35 46.34 46.35 0.6K
14:35 46.36 46.36 46.36 46.36 2.3K
14:37 46.36 46.36 46.36 46.36 0.8K
14:38 46.36 46.36 46.36 46.36 1.3K
14:40 46.38 46.39 46.38 46.39 1.8K
14:41 46.40 46.40 46.39 46.39 11.2K
14:43 46.39 46.39 46.38 46.38 0.7K
14:44 46.38 46.38 46.38 46.38 0.9K
14:45 46.38 46.38 46.38 46.37 0.8K
14:46 46.37 46.37 46.37 46.37 0.7K
14:47 46.36 46.36 46.36 46.36 0.8K
14:48 46.37 46.37 46.37 46.37 0.7K
14:49 46.36 46.38 46.36 46.38 0.9K
14:50 46.38 46.38 46.37 46.37 0.7K
14:51 46.38 46.38 46.38 46.38 2.3K
14:52 46.38 46.38 46.37 46.37 3.2K
14:53 46.38 46.39 46.38 46.39 5.1K
14:54 46.39 46.39 46.39 46.39 2.0K
14:55 46.39 46.40 46.39 46.40 1.6K
14:56 46.39 46.39 46.39 46.39 0.6K
14:57 46.38 46.38 46.37 46.37 3.2K
14:58 46.37 46.37 46.37 46.37 0.3K
14:59 46.39 46.39 46.39 46.39 13.1K
15:00 46.38 46.38 46.38 46.38 0.9K
15:01 46.38 46.39 46.38 46.39 1.8K
15:02 46.38 46.39 46.38 46.39 1.6K
15:04 46.39 46.39 46.39 46.39 2.0K
15:05 46.39 46.39 46.39 46.39 0.5K
15:06 46.40 46.40 46.40 46.40 2.1K
15:07 46.39 46.39 46.39 46.39 1.3K
15:08 46.39 46.39 46.39 46.39 0.8K
15:09 46.40 46.40 46.39 46.40 4.1K
15:10 46.39 46.39 46.39 46.39 1.1K
15:11 46.39 46.39 46.39 46.39 0.2K
15:12 46.39 46.39 46.39 46.39 3.8K
15:13 46.40 46.40 46.40 46.40 0.3K
15:14 46.38 46.39 46.38 46.39 1.5K
15:16 46.40 46.40 46.39 46.39 2.2K
15:17 46.40 46.40 46.39 46.39 1.8K
15:18 46.39 46.40 46.39 46.40 3.7K
15:19 46.38 46.39 46.38 46.39 4.0K
15:20 46.39 46.39 46.39 46.39 3.3K
15:21 46.38 46.38 46.38 46.38 1.0K
15:22 46.39 46.39 46.38 46.38 0.9K
15:24 46.37 46.37 46.37 46.37 1.5K
15:25 46.38 46.39 46.38 46.39 1.5K
15:26 46.39 46.39 46.39 46.39 2.1K
15:27 46.38 46.38 46.38 46.38 2.1K
15:28 46.39 46.39 46.38 46.39 3.4K
15:29 46.39 46.39 46.39 46.39 0.5K
15:30 46.41 46.41 46.41 46.41 1.1K
15:31 46.41 46.41 46.40 46.40 0.4K
15:32 46.41 46.41 46.41 46.41 0.4K
15:33 46.41 46.41 46.41 46.41 0.5K
15:34 46.40 46.40 46.40 46.40 1.6K
15:35 46.40 46.40 46.40 46.40 1.2K
15:36 46.39 46.40 46.39 46.40 3.8K
15:37 46.40 46.40 46.40 46.40 3.2K
15:38 46.40 46.40 46.40 46.40 6.3K
15:39 46.40 46.41 46.40 46.41 5.4K
15:40 46.40 46.40 46.40 46.40 10.4K
15:41 46.40 46.40 46.40 46.40 1.3K
15:42 46.40 46.40 46.40 46.40 3.5K
15:43 46.41 46.41 46.40 46.40 3.5K
15:44 46.41 46.41 46.41 46.40 0.1K
15:45 46.41 46.41 46.40 46.40 2.1K
15:46 46.40 46.40 46.40 46.40 4.0K
15:48 46.40 46.40 46.39 46.39 0.5K
15:49 46.40 46.40 46.40 46.40 0.8K
15:50 46.40 46.40 46.40 46.40 4.2K
15:51 46.41 46.41 46.41 46.41 1.0K
15:52 46.41 46.41 46.41 46.40 2.7K
15:53 46.42 46.42 46.42 46.42 2.7K
15:54 46.42 46.43 46.42 46.43 12.4K
15:55 46.42 46.42 46.41 46.42 8.4K
15:56 46.41 46.42 46.41 46.42 4.7K
15:57 46.42 46.42 46.42 46.42 2.0K
15:58 46.42 46.42 46.42 46.42 2.8K
15:59 46.42 46.42 46.40 46.40 33.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available