SPDR Portfolio Emerging Markets ETF (NY:SPEM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	46.89	46.91	46.75	46.81	1,189,305	-0.02(-0.04%)
Dec 30, 2025	46.85	46.91	46.78	46.83	1,467,168	+0.16(+0.34%)
Dec 29, 2025	46.57	46.67	46.50	46.67	2,161,898	-0.30(-0.64%)
Dec 26, 2025	46.79	46.97	46.74	46.97	1,542,616	+0.24(+0.51%)
Dec 24, 2025	46.73	46.75	46.65	46.73	786,332	+0.02(+0.04%)
Dec 23, 2025	46.49	46.73	46.42	46.71	1,704,363	+0.19(+0.41%)
Dec 22, 2025	46.48	46.54	46.39	46.52	1,484,094	+0.27(+0.59%)
Dec 19, 2025	46.15	46.43	46.14	46.25	3,113,064	+0.41(+0.90%)
Dec 18, 2025	45.89	46.04	45.77	45.83	1,611,931	+0.44(+0.98%)
Dec 17, 2025	45.89	45.92	45.37	45.39	3,123,374	-0.30(-0.67%)
Dec 16, 2025	45.78	45.80	45.53	45.70	6,475,763	-0.30(-0.66%)
Dec 15, 2025	46.27	46.32	45.98	46.00	1,282,250	-0.07(-0.15%)
Dec 12, 2025	46.54	46.55	45.93	46.07	1,733,249	-0.41(-0.89%)
Dec 11, 2025	46.29	46.51	46.16	46.48	1,649,407	-0.05(-0.11%)
Dec 10, 2025	46.25	46.67	46.17	46.53	6,181,273	+0.39(+0.85%)
Dec 09, 2025	45.98	46.17	45.97	46.14	5,225,501	-0.09(-0.19%)
Dec 08, 2025	46.36	46.40	46.10	46.23	1,743,442	-0.16(-0.34%)
Dec 05, 2025	46.55	46.69	46.34	46.39	1,302,686	+0.18(+0.38%)
Dec 04, 2025	46.26	46.26	46.08	46.21	1,006,200	+0.08(+0.17%)
Dec 03, 2025	45.98	46.13	45.91	46.13	1,226,079	-0.02(-0.04%)
Dec 02, 2025	46.17	46.19	45.95	46.15	1,195,431	-0.10(-0.21%)
Dec 01, 2025	46.13	46.37	46.13	46.25	1,812,847	-0.01(-0.02%)
Nov 28, 2025	46.12	46.29	46.08	46.26	765,683	+0.18(+0.38%)
Nov 26, 2025	45.98	46.17	45.89	46.08	1,444,992	+0.24(+0.51%)
Nov 25, 2025	45.68	45.84	45.38	45.84	2,482,814	+0.25(+0.54%)
Nov 24, 2025	45.30	45.63	45.27	45.60	1,437,962	+0.39(+0.87%)
Nov 21, 2025	44.90	45.37	44.67	45.21	3,206,233	-0.09(-0.20%)
Nov 20, 2025	46.20	46.27	45.28	45.29	2,175,379	-0.56(-1.22%)
Nov 19, 2025	45.85	46.07	45.70	45.85	2,762,967	-0.10(-0.21%)
Nov 18, 2025	45.85	46.10	45.69	45.95	3,868,422	-0.22(-0.47%)
Nov 17, 2025	46.30	46.56	46.01	46.17	1,892,651	-0.50(-1.07%)
Nov 14, 2025	46.43	46.93	46.33	46.67	1,933,247	+0.01(+0.02%)
Nov 13, 2025	47.16	47.18	46.59	46.66	2,284,611	-0.39(-0.84%)
Nov 12, 2025	47.12	47.12	46.95	47.05	1,128,809	-0.01(-0.02%)
Nov 11, 2025	47.00	47.19	46.96	47.06	4,560,900	+0.03(+0.06%)
Nov 10, 2025	46.91	47.05	46.75	47.03	1,816,075	+0.58(+1.25%)
Nov 07, 2025	46.24	46.47	45.93	46.45	1,180,198	-0.06(-0.13%)
Nov 06, 2025	46.79	46.88	46.38	46.51	1,262,179	-0.18(-0.38%)
Nov 05, 2025	46.40	46.79	46.31	46.69	1,426,761	+0.43(+0.94%)
Nov 04, 2025	46.33	46.55	46.24	46.26	2,810,734	-0.63(-1.34%)