State Street Spdr Portfolio Emerging Markets Etf (SPEM)

Overview News Price History Option Chain Discussions Forecast Dividend History

State Street Spdr Portfolio Emerging Markets Etf Stock (SPEM) Price History

The historical daily chart and data for State Street Spdr Portfolio Emerging Markets Etf stock (SPEM), show that the latest closing stock price as of September 03, 2026, is $53.00.

State Street Spdr Portfolio Emerging Markets Etf all-time high stock price is $53.54, occurred on June 02, 2026.
The lowest State Street Spdr Portfolio Emerging Markets Etf stock price recorded was $22.41 on January 20, 2016. Since then, State Street Spdr Portfolio Emerging Markets Etf's stock price has risen over 136.55% to $53.00 now.
The 52-week high stock price for SPEM is $53.54, representing a 1.02% increase from the current share price, occurred on June 02, 2026.
The 52-week low stock price for SPEM is $43.91, indicating a -17.15% decrease from the current share price, occurred on September 02, 2025.
The closing price of State Street Spdr Portfolio Emerging Markets Etf (SPEM) stock in the beginning of 2025 was $41.74. The stock closed the year at $32.96, a loss of over -21.03% for the year.

The table below shows more information about SPEM historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 03, 2026	$53.06	$52.62	$0.4394	690,504.0	+0.42%
Sep 02, 2026	$52.82	$52.63	$0.1901	1,636,393.0	+0.19%
Sep 01, 2026	$53.02	$52.57	$0.4459	850,726.0	+0.17%
Aug 31, 2026	$52.89	$52.51	$0.385	1,230,789.0	-0.30%
Aug 28, 2026	$53.22	$52.62	$0.60	839,990.0	-0.26%
Aug 27, 2026	$52.97	$52.73	$0.2449	829,470.0	+0.47%
Aug 26, 2026	$52.84	$52.59	$0.2425	874,560.0	+0.10%
Aug 25, 2026	$52.62	$52.28	$0.335	1,136,706.0	+1.13%
Aug 24, 2026	$52.08	$51.86	$0.2198	705,264.0	-0.73%
Aug 21, 2026	$52.60	$52.33	$0.27	889,116.0	+0.61%
Aug 20, 2026	$52.16	$51.80	$0.36	758,882.0	+0.02%
Aug 19, 2026	$52.18	$51.93	$0.25	944,437.0	+0.62%
Aug 18, 2026	$52.11	$51.68	$0.4276	1,735,107.0	-1.34%
Aug 17, 2026	$52.62	$52.38	$0.24	1,510,537.0	+0.48%
Aug 14, 2026	$52.35	$52.08	$0.2691	870,280.0	-0.23%
Aug 13, 2026	$52.47	$52.26	$0.214	1,767,750.0	-0.13%
Aug 12, 2026	$52.55	$52.28	$0.265	1,249,854.0	+0.48%
Aug 11, 2026	$52.36	$52.01	$0.355	1,085,582.0	-0.31%
Aug 10, 2026	$52.37	$52.20	$0.165	1,616,766.0	-0.27%
Aug 07, 2026	$52.46	$52.14	$0.32	5,367,026.0	+1.00%
Aug 06, 2026	$52.14	$51.67	$0.465	1,333,518.0	+0.00%
Aug 05, 2026	$52.24	$51.88	$0.355	1,340,193.0	-0.23%
Aug 04, 2026	$52.11	$51.56	$0.5476	1,492,295.0	+1.74%

State Street Spdr Portfolio Emerging Markets Etf Stock (SPEM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Portfolio Emerging Markets Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr Portfolio Emerging Markets Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Spdr Portfolio Emerging Markets Etf Stock (SPEM) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$53.06	$52.57	$0.4859	3,868,127.0	+0.78%
Aug, 2026	$53.22	$50.82	$2.40	30,554,184.0	+3.28%
Jul, 2026	$52.08	$49.28	$2.80	46,633,779.0	-1.66%
Jun, 2026	$53.54	$50.22	$3.32	45,561,193.0	-1.05%
May, 2026	$53.03	$50.12	$2.91	53,976,446.0	+2.13%
Apr, 2026	$51.75	$46.09	$5.66	49,606,561.0	+9.23%
Mar, 2026	$50.02	$45.28	$4.73	101,346,026.0	-7.13%
Feb, 2026	$51.35	$48.72	$2.63	56,115,270.0	+2.66%
Jan, 2026	$50.58	$47.53	$3.05	66,058,853.0	+5.11%

State Street Spdr Portfolio Emerging Markets Etf Stock (SPEM) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$47.47	$46.12	$1.34	46,824,683.0	-0.43%
Nov, 2025	$47.98	$45.42	$2.56	43,736,181.0	-1.16%
Oct, 2025	$48.56	$45.35	$3.21	44,517,768.0	+1.64%
Sep, 2025	$47.21	$43.91	$3.30	39,491,388.0	+5.43%
Aug, 2025	$45.06	$42.66	$2.41	33,924,256.0	+3.23%
Jul, 2025	$44.22	$42.61	$1.61	28,813,209.0	+0.63%
Jun, 2025	$42.80	$40.83	$1.98	36,052,494.0	+4.55%
May, 2025	$41.92	$39.40	$2.52	42,860,840.0	+3.78%
Apr, 2025	$39.70	$34.38	$5.31	83,736,966.0	+0.05%
Mar, 2025	$40.67	$38.41	$2.26	27,410,293.0	+1.31%
Feb, 2025	$40.78	$38.09	$2.68	34,867,590.0	+0.34%
Jan, 2025	$39.20	$36.85	$2.35	47,385,822.0	+0.94%

State Street Spdr Portfolio Emerging Markets Etf Stock (SPEM) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$41.41	$38.37	$3.04	32,040,755.0	-2.31%
Nov, 2024	$41.53	$38.94	$2.59	31,797,943.0	-2.01%
Oct, 2024	$42.88	$39.97	$2.91	45,603,601.0	-2.59%
Sep, 2024	$41.90	$37.29	$4.61	23,520,187.0	+6.97%
Aug, 2024	$38.95	$35.00	$3.95	27,542,529.0	+1.21%
Jul, 2024	$39.32	$37.16	$2.16	28,294,086.0	+1.22%
Jun, 2024	$38.49	$36.81	$1.68	25,228,128.0	+0.99%
May, 2024	$38.84	$36.46	$2.38	23,611,817.0	+2.36%
Apr, 2024	$37.06	$35.24	$1.82	37,508,025.0	+0.69%
Mar, 2024	$36.47	$35.42	$1.05	25,086,882.0	+2.20%
Feb, 2024	$35.90	$33.94	$1.96	34,089,915.0	+3.78%
Jan, 2024	$35.17	$33.52	$1.65	60,734,541.0	-3.64%