State Street Spdr Portfolio Emerging Markets Etf (SPEM)

Overview News Price History Option Chain Discussions Forecast Stock Split 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), adjusted for splits and dividends, show that the latest closing stock price as of October 13, 2026, is $52.15.

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 132.76% to $52.15 now.
The 52-week high stock price for SPEM is $53.54, representing a 2.67% increase from the current share price, occurred on June 02, 2026.
The 52-week low stock price for SPEM is $45.28, indicating a -13.17% decrease from the current share price, occurred on March 30, 2026.
The closing price of State Street Spdr Portfolio Emerging Markets Etf (SPEM) stock in the beginning of 2025 was $38.23. The stock closed the year at $46.81, a gain of over 22.44% 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
Oct 13, 2026	$52.18	$51.95	$0.2304	2,131,334.0	+0.06%
Oct 12, 2026	$52.22	$52.06	$0.1584	1,168,166.0	-0.17%
Oct 09, 2026	$52.21	$51.99	$0.2199	1,194,854.0	+1.32%
Oct 08, 2026	$51.81	$51.38	$0.44	2,142,584.0	-1.28%
Oct 07, 2026	$52.27	$51.97	$0.3001	1,976,698.0	-1.23%
Oct 06, 2026	$53.02	$52.79	$0.2334	2,303,567.0	+0.06%
Oct 05, 2026	$52.90	$52.56	$0.335	1,433,268.0	+1.75%
Oct 02, 2026	$52.02	$51.65	$0.3699	3,426,893.0	+0.80%
Oct 01, 2026	$51.70	$51.22	$0.4896	1,648,324.0	-0.50%
Sep 30, 2026	$51.98	$51.70	$0.275	1,732,244.0	-0.46%
Sep 29, 2026	$52.03	$51.76	$0.27	1,502,071.0	-0.17%
Sep 28, 2026	$52.30	$51.77	$0.525	1,986,413.0	-0.86%
Sep 25, 2026	$52.70	$52.35	$0.355	1,345,241.0	+0.50%
Sep 24, 2026	$52.52	$52.09	$0.425	1,191,170.0	-0.42%
Sep 23, 2026	$52.99	$52.40	$0.586	1,539,404.0	-1.63%
Sep 22, 2026	$53.46	$53.14	$0.3198	1,370,895.0	-0.06%
Sep 21, 2026	$53.42	$52.92	$0.495	1,595,645.0	+1.91%
Sep 18, 2026	$52.41	$52.18	$0.23	1,257,153.0	+0.27%
Sep 17, 2026	$52.33	$52.09	$0.24	915,585.0	+1.28%
Sep 16, 2026	$52.02	$51.30	$0.715	858,963.0	+0.10%
Sep 15, 2026	$51.72	$51.41	$0.305	1,634,442.0	-0.73%

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
Oct, 2026	$53.02	$51.22	$1.81	17,425,688.0	+0.75%
Sep, 2026	$53.47	$51.30	$2.16	27,429,176.0	-1.58%
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%