Skip to main content

SPDR Index Shares Fund SPDR Portfolio Emerging Markets ETF (NY:SPEM)

42.74 +0.10 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 42.52 42.75 42.34 42.74 1,657,175 +0.10(+0.23%)
Jun 27, 2025 42.59 42.72 42.50 42.64 3,590,172 -0.02(-0.05%)
Jun 26, 2025 42.52 42.72 42.48 42.66 1,127,380 +0.34(+0.80%)
Jun 25, 2025 42.34 42.34 42.24 42.32 803,075 +0.12(+0.28%)
Jun 24, 2025 41.86 42.25 41.82 42.20 2,045,068 +0.94(+2.28%)
Jun 23, 2025 40.91 41.26 40.83 41.26 1,365,917 +0.30(+0.73%)
Jun 20, 2025 41.36 41.36 40.92 40.96 1,461,282 -0.36(-0.86%)
Jun 18, 2025 41.42 41.48 41.25 41.32 1,849,271 -0.09(-0.21%)
Jun 17, 2025 41.66 41.70 41.36 41.41 1,400,741 -0.51(-1.22%)
Jun 16, 2025 41.93 42.12 41.89 41.92 1,374,581 +0.44(+1.07%)
Jun 13, 2025 41.47 41.65 41.40 41.48 1,496,301 -0.64(-1.52%)
Jun 12, 2025 42.03 42.14 41.97 42.12 1,126,664 +0.01(+0.02%)
Jun 11, 2025 42.16 42.26 42.06 42.11 1,338,587 +0.12(+0.28%)
Jun 10, 2025 41.96 42.01 41.81 41.99 5,402,962 +0.27(+0.64%)
Jun 09, 2025 41.62 41.79 41.57 41.72 1,375,418 +0.29(+0.69%)
Jun 06, 2025 41.34 41.46 41.26 41.44 991,780 +0.17(+0.41%)
Jun 05, 2025 41.40 41.46 41.19 41.27 1,411,784 +0.14(+0.34%)
Jun 04, 2025 41.05 41.19 41.00 41.13 1,434,074 +0.38(+0.94%)
Jun 03, 2025 40.61 40.79 40.56 40.75 2,917,286 +0.09(+0.22%)
Jun 02, 2025 40.52 40.66 40.39 40.66 2,245,964 +0.30(+0.73%)
May 30, 2025 40.55 40.55 40.15 40.36 1,763,706 -0.49(-1.21%)
May 29, 2025 41.06 41.06 40.72 40.85 2,625,144 +0.15(+0.36%)
May 28, 2025 40.79 40.80 40.68 40.71 1,372,393 -0.23(-0.55%)
May 27, 2025 40.92 40.97 40.81 40.93 1,374,611 -0.17(-0.41%)
May 23, 2025 40.86 41.15 40.80 41.10 2,257,895 +0.16(+0.39%)
May 22, 2025 40.89 41.08 40.84 40.94 1,699,612 -0.12(-0.29%)
May 21, 2025 41.34 41.39 40.99 41.06 1,700,221 -0.13(-0.31%)
May 20, 2025 41.05 41.20 41.05 41.19 3,660,657 -0.07(-0.17%)
May 19, 2025 40.92 41.28 40.92 41.26 1,174,482 +0.10(+0.24%)
May 16, 2025 41.13 41.18 40.98 41.16 1,519,023 -0.02(-0.05%)
May 15, 2025 41.13 41.18 40.97 41.18 1,153,857 -0.03(-0.07%)
May 14, 2025 41.26 41.29 41.14 41.21 1,955,443 +0.31(+0.75%)
May 13, 2025 40.61 41.04 40.56 40.90 6,172,489 +0.10(+0.24%)
May 12, 2025 40.91 40.91 40.64 40.80 3,084,215 +0.95(+2.38%)
May 09, 2025 40.00 40.07 39.80 39.86 1,275,433 +0.28(+0.70%)
May 08, 2025 39.67 39.82 39.58 39.58 1,725,897 -0.05(-0.12%)
May 07, 2025 39.82 39.82 39.56 39.63 1,602,237 -0.47(-1.18%)
May 06, 2025 40.03 40.25 39.98 40.10 1,036,007 -0.15(-0.37%)
May 05, 2025 40.44 40.44 40.25 40.25 1,447,403 +0.28(+0.69%)
May 02, 2025 40.03 40.06 39.85 39.98 2,238,741 +1.03(+2.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.