MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPEM — State Street SPDR Portfolio Emerging Markets ETF
NYSE ArcaState Street SPDR Portfolio Emerging Markets ETF
$52.20
-0.65(-1.23%)
- O
- 52.11
- H
- 52.27
- L
- 51.97
- V
- 1.98M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$52.20
Period Return+33.54%
Period High$53.54
Period Low$38.89
Avg Daily Volume2.23M
Total Trading Days365
SPEM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $52.11 | $52.27 | $51.97 | $52.20 | $-0.65 | -1.23% | 1,975,557 | $52.19 | $51.97 $52.27 |
| Oct 6, 2026 | $53.01 | $53.02 | $52.79 | $52.85 | +$0.03 | +0.06% | 2,303,687 | $52.88 | $52.79 $53.02 |
| Oct 5, 2026 | $52.57 | $52.90 | $52.56 | $52.82 | +$0.91 | +1.75% | 1,433,268 | $52.77 | $52.56 $52.90 |
| Oct 2, 2026 | $51.83 | $52.02 | $51.65 | $51.91 | +$0.41 | +0.80% | 3,426,893 | $51.83 | $51.65 $52.02 |
| Oct 1, 2026 | $51.55 | $51.70 | $51.22 | $51.50 | $-0.26 | -0.50% | 1,648,324 | $51.46 | $51.22 $51.70 |
| Sep 30, 2026 | $51.95 | $51.98 | $51.70 | $51.76 | $-0.24 | -0.46% | 1,732,244 | $51.83 | $51.70 $51.98 |
| Sep 29, 2026 | $51.91 | $52.03 | $51.76 | $52.00 | $-0.09 | -0.17% | 1,502,073 | $51.91 | $51.76 $52.03 |
| Sep 28, 2026 | $52.02 | $52.30 | $51.78 | $52.09 | $-0.45 | -0.86% | 1,986,413 | $52.12 | $51.78 $52.30 |
| Sep 25, 2026 | $52.46 | $52.71 | $52.35 | $52.54 | +$0.26 | +0.50% | 1,345,241 | $52.53 | $52.35 $52.71 |
| Sep 24, 2026 | $52.42 | $52.52 | $52.10 | $52.28 | $-0.22 | -0.42% | 1,191,182 | $52.28 | $52.10 $52.52 |
| Sep 23, 2026 | $52.94 | $52.99 | $52.40 | $52.50 | $-0.87 | -1.63% | 1,539,404 | $52.56 | $52.40 $52.99 |
| Sep 22, 2026 | $53.19 | $53.46 | $53.14 | $53.37 | $-0.03 | -0.06% | 1,370,895 | $53.27 | $53.14 $53.46 |
| Sep 21, 2026 | $53.04 | $53.42 | $52.93 | $53.40 | +$1.00 | +1.91% | 1,595,661 | $53.31 | $52.93 $53.42 |
| Sep 18, 2026 | $52.28 | $52.41 | $52.18 | $52.40 | +$0.14 | +0.27% | 1,257,225 | $52.27 | $52.18 $52.41 |
| Sep 17, 2026 | $52.19 | $52.33 | $52.09 | $52.26 | +$0.66 | +1.28% | 919,114 | $52.26 | $52.09 $52.33 |
| Sep 16, 2026 | $51.90 | $52.02 | $51.31 | $51.60 | +$0.05 | +0.10% | 858,972 | $51.72 | $51.31 $52.02 |
| Sep 15, 2026 | $51.70 | $51.72 | $51.42 | $51.55 | $-0.38 | -0.73% | 1,634,444 | $51.57 | $51.42 $51.72 |
| Sep 14, 2026 | $51.71 | $52.16 | $51.70 | $51.93 | $-0.58 | -1.10% | 2,493,168 | $51.94 | $51.70 $52.16 |
| Sep 11, 2026 | $52.57 | $52.62 | $52.43 | $52.51 | +$0.35 | +0.67% | 1,254,370 | $52.52 | $52.43 $52.62 |
| Sep 10, 2026 | $52.32 | $52.44 | $52.14 | $52.16 | $-0.81 | -1.53% | 965,654 | $52.24 | $52.14 $52.44 |
| Sep 9, 2026 | $53.17 | $53.23 | $52.87 | $52.97 | $-0.33 | -0.62% | 925,344 | $53.06 | $52.87 $53.23 |
| Sep 8, 2026 | $53.33 | $53.45 | $53.26 | $53.30 | $-0.11 | -0.21% | 804,293 | $53.35 | $53.26 $53.45 |
| Sep 4, 2026 | $53.06 | $53.47 | $53.04 | $53.41 | +$0.41 | +0.77% | 882,818 | $53.35 | $53.04 $53.47 |
| Sep 3, 2026 | $52.81 | $53.06 | $52.62 | $53.00 | +$0.22 | +0.42% | 690,596 | $52.88 | $52.62 $53.06 |
| Sep 2, 2026 | $52.65 | $52.82 | $52.63 | $52.78 | +$0.10 | +0.19% | 1,636,395 | $52.74 | $52.63 $52.82 |
| Sep 1, 2026 | $52.75 | $53.02 | $52.57 | $52.68 | +$0.09 | +0.17% | 852,557 | $52.78 | $52.57 $53.02 |
| Aug 31, 2026 | $52.86 | $52.89 | $52.51 | $52.59 | $-0.16 | -0.30% | 1,231,758 | $52.64 | $52.51 $52.89 |
| Aug 28, 2026 | $53.13 | $53.22 | $52.62 | $52.75 | $-0.14 | -0.26% | 842,402 | $52.84 | $52.62 $53.22 |
| Aug 27, 2026 | $52.84 | $52.97 | $52.73 | $52.89 | +$0.25 | +0.47% | 829,548 | $52.85 | $52.73 $52.97 |
| Aug 26, 2026 | $52.75 | $52.84 | $52.59 | $52.64 | +$0.05 | +0.10% | 875,849 | $52.69 | $52.59 $52.84 |