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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 46.08 46.30 46.01 46.26 1.7M
2025-09-25 46.38 46.51 46.24 46.40 0.9M
2025-09-24 46.70 46.80 46.59 46.63 0.9M
2025-09-23 46.73 46.90 46.65 46.68 1.2M
2025-09-22 46.62 46.78 46.56 46.77 0.9M
2025-09-19 46.71 46.74 46.58 46.61 1.3M
2025-09-18 46.66 46.74 46.49 46.71 3.0M
2025-09-17 46.90 47.21 46.70 46.91 2.3M
2025-09-16 46.49 46.68 46.42 46.64 1.9M
2025-09-15 46.30 46.40 46.22 46.37 5.0M
2025-09-12 46.04 46.10 45.97 46.03 0.9M
2025-09-11 45.84 46.12 45.79 46.11 1.1M
2025-09-10 45.60 45.69 45.49 45.57 2.3M
2025-09-09 45.29 45.45 45.28 45.37 1.7M
2025-09-08 45.02 45.21 44.96 45.21 1.8M
2025-09-05 44.91 44.97 44.62 44.82 1.8M
2025-09-04 44.18 44.31 44.04 44.28 1.2M
2025-09-03 44.43 44.46 44.31 44.45 4.3M
2025-09-02 43.94 44.34 43.91 44.33 2.6M
2025-08-29 44.39 44.45 44.27 44.40 2.1M
2025-08-28 44.44 44.64 44.37 44.60 1.1M
2025-08-27 44.28 44.49 44.18 44.47 2.4M
2025-08-26 44.78 44.82 44.68 44.76 0.8M
2025-08-25 44.96 45.07 44.82 44.83 1.5M
2025-08-22 44.48 45.03 44.42 45.01 2.4M
2025-08-21 44.23 44.34 44.19 44.30 0.8M
2025-08-20 44.30 44.38 44.11 44.35 1.6M
2025-08-19 44.53 44.60 44.32 44.37 1.6M
2025-08-18 44.60 44.69 44.55 44.69 1.5M
2025-08-15 44.40 44.42 44.25 44.34 1.4M
2025-08-14 44.16 44.28 44.09 44.19 1.2M
2025-08-13 44.63 44.73 44.60 44.70 2.4M
2025-08-12 43.90 44.23 43.86 44.23 1.0M
2025-08-11 43.77 43.82 43.65 43.67 1.7M
2025-08-08 43.71 43.79 43.66 43.78 0.9M
2025-08-07 43.92 43.97 43.72 43.85 1.6M
2025-08-06 43.41 43.54 43.29 43.51 2.1M
2025-08-05 43.38 43.44 43.22 43.31 1.6M
2025-08-04 43.23 43.27 43.08 43.20 1.9M
2025-08-01 42.94 42.95 42.66 42.82 2.3M
2025-07-31 43.15 43.21 42.94 43.01 1.2M
2025-07-30 43.36 43.46 43.14 43.24 2.2M
2025-07-29 43.63 43.67 43.51 43.58 1.2M
2025-07-28 43.68 43.69 43.47 43.55 0.9M
2025-07-25 43.77 43.88 43.68 43.87 0.6M
2025-07-24 44.10 44.13 43.95 43.95 0.8M
2025-07-23 44.04 44.22 43.97 44.21 0.9M
2025-07-22 43.68 43.80 43.52 43.78 1.1M
2025-07-21 43.67 43.91 43.62 43.74 3.0M
2025-07-18 43.72 43.77 43.49 43.50 0.8M
2025-07-17 43.33 43.61 43.28 43.57 0.8M
2025-07-16 43.14 43.32 42.98 43.30 1.4M
2025-07-15 43.23 43.25 43.04 43.09 2.0M
2025-07-14 42.82 42.88 42.74 42.86 0.9M
2025-07-11 42.86 42.87 42.77 42.81 0.9M
2025-07-10 42.90 42.92 42.72 42.91 2.5M
2025-07-09 42.90 42.90 42.72 42.83 0.9M
2025-07-08 42.89 42.90 42.76 42.87 0.9M
2025-07-07 42.79 42.93 42.61 42.67 2.7M
2025-07-03 43.09 43.23 43.05 43.19 0.7M
2025-07-02 42.69 43.01 42.66 43.00 1.3M
2025-07-01 42.83 42.89 42.73 42.85 1.8M
2025-06-30 42.52 42.75 42.34 42.74 1.7M
2025-06-27 42.59 42.72 42.50 42.64 3.6M
2025-06-26 42.52 42.72 42.48 42.66 1.1M
2025-06-25 42.34 42.34 42.24 42.32 0.8M
2025-06-24 41.86 42.25 41.82 42.20 2.0M
2025-06-23 40.91 41.26 40.83 41.26 1.4M
2025-06-20 41.89 41.89 41.45 41.49 1.4M
2025-06-18 41.95 42.01 41.78 41.85 1.8M
2025-06-17 42.20 42.24 41.89 41.94 1.4M
2025-06-16 42.47 42.67 42.43 42.46 1.4M
2025-06-13 42.00 42.19 41.93 42.01 1.5M
2025-06-12 42.57 42.69 42.51 42.66 1.1M
2025-06-11 42.70 42.81 42.61 42.65 1.3M
2025-06-10 42.50 42.56 42.35 42.53 5.3M
2025-06-09 42.16 42.33 42.10 42.26 1.4M
2025-06-06 41.87 41.99 41.79 41.97 1.0M
2025-06-05 41.93 41.99 41.72 41.80 1.4M
2025-06-04 41.58 41.72 41.53 41.66 1.4M
2025-06-03 41.13 41.31 41.08 41.27 2.8M
2025-06-02 41.04 41.18 40.91 41.18 2.2M
2025-05-30 41.07 41.07 40.67 40.88 1.7M
2025-05-29 41.59 41.59 41.24 41.38 2.6M
2025-05-28 41.31 41.33 41.20 41.23 1.4M
2025-05-27 41.45 41.50 41.34 41.46 1.4M
2025-05-23 41.39 41.68 41.33 41.63 2.2M
2025-05-22 41.42 41.61 41.37 41.47 1.7M
2025-05-21 41.87 41.92 41.52 41.59 1.7M
2025-05-20 41.58 41.73 41.58 41.72 3.6M
2025-05-19 41.45 41.81 41.45 41.79 1.2M
2025-05-16 41.66 41.71 41.51 41.69 1.5M
2025-05-15 41.66 41.71 41.50 41.71 1.1M
2025-05-14 41.79 41.83 41.67 41.74 1.9M
2025-05-13 41.13 41.57 41.08 41.43 6.1M
2025-05-12 41.44 41.44 41.17 41.33 3.0M
2025-05-09 40.51 40.59 40.31 40.37 1.3M
2025-05-08 40.18 40.33 40.09 40.09 1.7M
2025-05-07 40.33 40.33 40.07 40.14 1.6M
2025-05-06 40.54 40.77 40.49 40.62 1.0M
2025-05-05 40.96 40.96 40.77 40.77 1.4M
2025-05-02 40.54 40.58 40.36 40.49 2.2M
2025-05-01 39.56 39.62 39.40 39.45 2.6M
2025-04-30 39.20 39.49 39.08 39.39 2.4M
2025-04-29 39.31 39.43 39.26 39.34 1.0M
2025-04-28 39.24 39.28 39.05 39.22 1.9M
2025-04-25 38.96 39.13 38.89 39.09 1.5M
2025-04-24 38.93 39.28 38.85 39.26 1.2M
2025-04-23 38.93 39.15 38.70 38.74 1.2M
2025-04-22 38.13 38.57 38.12 38.38 15.5M
2025-04-21 37.85 37.92 37.46 37.74 1.5M
2025-04-17 37.74 37.99 37.71 37.74 1.1M
2025-04-16 37.54 37.76 37.26 37.38 2.7M
2025-04-15 37.92 38.02 37.78 37.79 1.8M
2025-04-14 37.74 37.97 37.56 37.81 2.3M
2025-04-11 36.93 37.48 36.79 37.44 5.2M
2025-04-10 36.77 36.77 35.81 36.46 6.0M
2025-04-09 34.85 37.03 34.62 36.93 7.2M
2025-04-08 36.09 36.24 34.38 34.72 5.6M
2025-04-07 34.86 36.36 34.67 35.18 12.7M
2025-04-04 37.37 37.46 36.29 36.66 6.3M
2025-04-03 38.84 39.09 38.77 38.87 1.6M
2025-04-02 39.38 39.70 39.38 39.61 2.1M
2025-04-01 39.28 39.58 39.22 39.53 2.8M
2025-03-31 39.08 39.44 38.93 39.37 1.7M
2025-03-28 39.83 39.83 39.35 39.45 1.0M
2025-03-27 39.94 40.21 39.93 40.07 1.2M
2025-03-26 40.02 40.07 39.78 39.87 0.7M
2025-03-25 40.09 40.24 40.03 40.08 1.1M
2025-03-24 40.17 40.24 40.08 40.10 0.7M
2025-03-21 39.89 40.06 39.84 40.03 1.1M
2025-03-20 40.04 40.25 40.00 40.20 1.3M
2025-03-19 40.56 40.67 40.37 40.55 1.0M
2025-03-18 40.62 40.62 40.35 40.47 1.9M
2025-03-17 40.11 40.67 40.11 40.63 1.2M
2025-03-14 39.86 40.10 39.83 40.08 1.4M
2025-03-13 39.16 39.45 39.08 39.35 0.8M
2025-03-12 39.51 39.52 39.21 39.50 1.1M
2025-03-11 39.48 39.53 39.09 39.32 1.4M
2025-03-10 39.39 39.47 38.83 39.05 1.1M
2025-03-07 39.85 40.06 39.60 39.95 1.3M
2025-03-06 39.97 40.12 39.74 39.82 1.8M
2025-03-05 39.49 40.02 39.43 39.95 1.8M
2025-03-04 38.69 39.17 38.45 38.86 4.0M
2025-03-03 39.08 39.15 38.42 38.54 3.0M
2025-02-28 38.76 38.91 38.58 38.86 1.8M
2025-02-27 39.79 39.85 39.35 39.37 2.5M
2025-02-26 40.20 40.38 39.99 40.07 5.4M
2025-02-25 39.89 39.89 39.62 39.79 1.5M
2025-02-24 40.13 40.13 39.73 39.74 1.3M
2025-02-21 40.65 40.78 40.25 40.35 1.9M
2025-02-20 40.38 40.60 40.26 40.42 1.1M
2025-02-19 40.13 40.15 40.01 40.08 0.9M
2025-02-18 40.20 40.23 40.09 40.17 1.6M
2025-02-14 39.98 40.04 39.86 40.01 1.7M
2025-02-13 39.30 39.79 39.30 39.76 1.7M
2025-02-12 39.37 39.72 39.32 39.61 1.3M
2025-02-11 39.30 39.51 39.25 39.39 1.1M
2025-02-10 39.49 39.60 39.42 39.60 1.0M
2025-02-07 39.52 39.61 39.17 39.18 1.6M
2025-02-06 39.08 39.19 39.06 39.17 1.1M
2025-02-05 38.97 39.08 38.91 39.04 1.5M
2025-02-04 38.89 39.22 38.86 39.13 3.1M
2025-02-03 38.16 38.69 38.10 38.48 3.6M
2025-01-31 39.09 39.20 38.67 38.73 3.3M
2025-01-30 38.56 39.19 38.56 39.04 3.1M
2025-01-29 38.67 38.75 38.45 38.53 2.8M
2025-01-28 38.21 38.52 38.10 38.52 3.1M
2025-01-27 38.46 38.46 38.19 38.30 7.4M
2025-01-24 38.90 38.99 38.75 38.92 2.3M
2025-01-23 38.51 38.73 38.46 38.73 1.1M
2025-01-22 38.56 38.65 38.47 38.60 1.3M
2025-01-21 38.53 38.62 38.35 38.59 2.8M
2025-01-17 38.06 38.44 38.06 38.26 1.0M
2025-01-16 38.03 38.04 37.90 37.93 1.2M
2025-01-15 37.88 37.96 37.78 37.96 2.4M
2025-01-14 37.54 37.59 37.39 37.51 1.8M
2025-01-13 36.86 37.08 36.85 37.07 3.3M
2025-01-10 37.44 37.53 37.25 37.34 1.6M
2025-01-08 38.00 38.07 37.87 38.04 1.3M
2025-01-07 38.64 38.68 38.23 38.28 1.4M
2025-01-06 38.60 38.83 38.37 38.48 3.3M
2025-01-03 38.40 38.50 38.30 38.47 1.6M
2025-01-02 38.39 38.47 38.19 38.23 2.3M