SPDR® Portfolio Emerging Markets ETF (SPEM)

SPEM
🏛️ 美国 →
46.26
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 35.36 35.55 35.36 35.41 2.4M
2023-12-28 35.34 35.52 35.34 35.39 2.4M
2023-12-27 35.02 35.16 35.00 35.14 2.8M
2023-12-26 34.94 35.01 34.86 34.94 1.6M
2023-12-22 34.58 34.79 34.58 34.73 1.7M
2023-12-21 34.77 34.89 34.67 34.88 1.6M
2023-12-20 34.62 34.67 34.23 34.24 1.9M
2023-12-19 34.83 34.99 34.76 34.96 1.8M
2023-12-18 34.66 34.70 34.54 34.68 3.9M
2023-12-15 35.55 35.55 35.24 35.26 2.3M
2023-12-14 35.26 35.50 35.19 35.46 2.7M
2023-12-13 34.52 35.00 34.38 34.99 3.4M
2023-12-12 34.54 34.68 34.43 34.67 1.8M
2023-12-11 34.50 34.69 34.44 34.68 3.2M
2023-12-08 34.47 34.60 34.40 34.53 0.8M
2023-12-07 34.66 34.70 34.55 34.69 0.9M
2023-12-06 34.71 34.78 34.52 34.54 1.4M
2023-12-05 34.48 34.58 34.40 34.55 1.5M
2023-12-04 34.75 34.86 34.63 34.68 2.3M
2023-12-01 34.59 34.99 34.58 34.99 2.0M
2023-11-30 34.76 34.83 34.58 34.80 1.4M
2023-11-29 34.79 34.91 34.67 34.69 1.4M
2023-11-28 34.73 34.95 34.73 34.92 1.7M
2023-11-27 34.64 34.66 34.55 34.62 1.2M
2023-11-24 34.51 34.77 34.51 34.75 0.5M
2023-11-22 34.74 34.80 34.60 34.68 3.1M
2023-11-21 34.88 34.96 34.73 34.78 1.8M
2023-11-20 34.74 35.01 34.72 34.97 1.4M
2023-11-17 34.51 34.66 34.51 34.61 1.3M
2023-11-16 34.44 34.62 34.35 34.47 2.6M
2023-11-15 34.77 34.98 34.74 34.81 1.5M
2023-11-14 34.24 34.63 34.23 34.60 1.0M
2023-11-13 33.68 33.90 33.64 33.80 0.9M
2023-11-10 33.53 33.74 33.49 33.72 1.2M
2023-11-09 33.75 33.86 33.48 33.51 1.7M
2023-11-08 33.83 33.93 33.75 33.78 2.0M
2023-11-07 33.81 33.93 33.67 33.90 1.5M
2023-11-06 33.99 34.02 33.88 33.94 2.4M
2023-11-03 33.50 33.84 33.50 33.78 2.1M
2023-11-02 33.08 33.19 32.99 33.17 2.5M
2023-11-01 32.41 32.70 32.40 32.70 1.8M
2023-10-31 32.40 32.47 32.23 32.47 2.4M
2023-10-30 32.76 32.80 32.52 32.61 1.9M
2023-10-27 32.60 32.64 32.26 32.30 3.9M
2023-10-26 32.23 32.36 32.16 32.26 2.6M
2023-10-25 32.47 32.55 32.34 32.40 2.4M
2023-10-24 32.44 32.77 32.44 32.72 1.7M
2023-10-23 32.18 32.44 32.06 32.34 2.0M
2023-10-20 32.59 32.67 32.43 32.45 3.0M
2023-10-19 32.95 33.08 32.82 32.84 2.7M
2023-10-18 33.29 33.29 32.93 32.98 1.7M
2023-10-17 33.35 33.67 33.35 33.53 1.7M
2023-10-16 33.43 33.69 33.39 33.65 1.2M
2023-10-13 33.55 33.65 33.35 33.42 1.7M
2023-10-12 33.88 33.92 33.43 33.54 1.1M
2023-10-11 33.92 34.00 33.77 33.88 1.4M
2023-10-10 33.52 33.82 33.49 33.78 1.5M
2023-10-09 33.05 33.29 33.01 33.28 1.5M
2023-10-06 33.05 33.55 33.00 33.49 1.5M
2023-10-05 32.95 33.04 32.82 33.03 2.3M
2023-10-04 32.92 32.98 32.80 32.89 2.7M
2023-10-03 33.14 33.23 32.94 33.00 2.5M
2023-10-02 33.55 33.58 33.34 33.45 3.3M
2023-09-29 33.88 33.88 33.50 33.57 3.3M
2023-09-28 33.30 33.56 33.27 33.53 1.1M
2023-09-27 33.53 33.53 33.27 33.42 1.9M
2023-09-26 33.46 33.56 33.32 33.36 1.5M
2023-09-25 33.58 33.75 33.54 33.72 2.1M
2023-09-22 33.96 34.01 33.80 33.83 1.9M
2023-09-21 33.53 33.60 33.43 33.44 1.8M
2023-09-20 34.18 34.28 33.96 33.96 1.3M
2023-09-19 34.14 34.18 34.02 34.09 1.0M
2023-09-18 34.20 34.28 34.11 34.26 1.0M
2023-09-15 34.38 34.50 34.27 34.33 2.1M
2023-09-14 34.44 34.56 34.37 34.50 1.3M
2023-09-13 34.30 34.39 34.23 34.29 1.2M
2023-09-12 34.17 34.41 34.17 34.34 4.3M
2023-09-11 34.36 34.42 34.26 34.41 0.9M
2023-09-08 34.00 34.08 33.94 34.03 1.6M
2023-09-07 33.98 34.02 33.86 33.93 1.3M
2023-09-06 34.42 34.58 34.27 34.31 1.1M
2023-09-05 34.54 34.59 34.42 34.45 0.9M
2023-09-01 34.71 34.82 34.61 34.68 1.2M
2023-08-31 34.51 34.51 34.27 34.32 1.3M
2023-08-30 34.69 34.80 34.65 34.73 1.8M
2023-08-29 34.52 34.83 34.44 34.81 4.7M
2023-08-28 34.26 34.40 34.21 34.39 1.3M
2023-08-25 34.05 34.09 33.79 34.03 1.6M
2023-08-24 34.28 34.31 34.03 34.06 1.3M
2023-08-23 33.93 34.26 33.93 34.19 1.3M
2023-08-22 33.89 33.92 33.66 33.73 1.5M
2023-08-21 33.65 33.77 33.56 33.75 1.4M
2023-08-18 33.57 33.72 33.52 33.69 1.6M
2023-08-17 34.23 34.24 33.86 33.90 3.0M
2023-08-16 33.94 34.06 33.80 33.83 1.9M
2023-08-15 34.22 34.22 33.99 34.05 2.2M
2023-08-14 34.21 34.43 34.11 34.37 1.1M
2023-08-11 34.64 34.68 34.45 34.56 1.3M
2023-08-10 35.16 35.43 34.94 35.03 1.7M
2023-08-09 35.08 35.10 34.82 34.96 1.3M
2023-08-08 34.80 34.93 34.65 34.91 1.2M
2023-08-07 35.38 35.40 35.12 35.27 1.4M
2023-08-04 35.43 35.58 35.26 35.30 2.2M
2023-08-03 35.20 35.36 35.15 35.24 1.2M
2023-08-02 35.37 35.37 35.04 35.12 2.3M
2023-08-01 36.03 36.07 35.84 35.85 1.6M
2023-07-31 36.21 36.39 36.15 36.37 1.6M
2023-07-28 36.13 36.31 36.09 36.30 1.5M
2023-07-27 35.87 35.89 35.44 35.49 1.2M
2023-07-26 35.55 35.97 35.53 35.89 1.2M
2023-07-25 35.76 35.79 35.61 35.64 1.2M
2023-07-24 35.03 35.50 34.99 35.39 1.5M
2023-07-21 35.05 35.10 34.93 34.97 0.9M
2023-07-20 35.07 35.11 34.91 34.97 2.4M
2023-07-19 35.26 35.38 35.11 35.16 1.2M
2023-07-18 35.23 35.32 35.11 35.21 1.2M
2023-07-17 35.25 35.43 35.11 35.43 1.0M
2023-07-14 35.45 35.47 35.34 35.35 1.3M
2023-07-13 35.33 35.60 35.32 35.59 1.9M
2023-07-12 34.99 35.23 34.99 35.20 1.4M
2023-07-11 34.42 34.59 34.30 34.58 0.9M
2023-07-10 34.06 34.28 34.06 34.26 0.9M
2023-07-07 33.99 34.41 33.99 34.28 1.1M
2023-07-06 34.10 34.12 33.79 33.89 1.4M
2023-07-05 34.58 34.59 34.48 34.53 1.2M
2023-07-03 34.70 34.85 34.66 34.70 0.7M
2023-06-30 34.35 34.49 34.30 34.38 1.1M
2023-06-29 34.01 34.11 34.00 34.11 0.9M
2023-06-28 34.15 34.23 34.08 34.21 1.2M
2023-06-27 34.27 34.36 34.20 34.35 1.1M
2023-06-26 34.00 34.15 33.98 34.03 1.2M
2023-06-23 33.96 33.97 33.85 33.91 2.6M
2023-06-22 34.33 34.44 34.26 34.40 1.3M
2023-06-21 34.51 34.59 34.43 34.54 1.2M
2023-06-20 34.80 34.82 34.53 34.60 1.5M
2023-06-16 35.80 35.80 35.58 35.65 2.7M
2023-06-15 35.57 35.75 35.55 35.75 1.0M
2023-06-14 35.16 35.43 35.14 35.39 1.6M
2023-06-13 35.13 35.21 35.02 35.10 1.0M
2023-06-12 34.78 34.83 34.72 34.79 0.9M
2023-06-09 34.69 34.86 34.66 34.72 1.3M
2023-06-08 34.46 34.65 34.46 34.63 1.9M
2023-06-07 34.54 34.70 34.38 34.43 1.2M
2023-06-06 34.16 34.52 34.12 34.50 1.4M
2023-06-05 34.16 34.26 34.10 34.25 0.9M
2023-06-02 34.19 34.33 34.19 34.25 1.5M
2023-06-01 33.22 33.75 33.22 33.75 1.3M
2023-05-31 33.23 33.23 32.93 33.20 1.5M
2023-05-30 33.67 33.73 33.33 33.43 1.3M
2023-05-26 33.61 33.86 33.56 33.84 1.1M
2023-05-25 33.48 33.48 33.26 33.31 1.7M
2023-05-24 33.58 33.60 33.38 33.43 2.0M
2023-05-23 33.84 33.90 33.62 33.63 1.5M
2023-05-22 34.07 34.22 34.07 34.09 1.1M
2023-05-19 33.89 33.95 33.80 33.88 1.1M
2023-05-18 33.93 33.93 33.76 33.91 1.4M
2023-05-17 33.96 34.16 33.91 34.11 0.9M
2023-05-16 34.01 34.14 34.01 34.02 0.9M
2023-05-15 34.01 34.30 33.92 34.28 0.9M
2023-05-12 33.87 33.87 33.64 33.70 0.9M
2023-05-11 33.94 34.07 33.83 34.05 1.2M
2023-05-10 34.18 34.23 33.98 34.17 1.3M
2023-05-09 34.00 34.17 33.96 34.13 3.8M
2023-05-08 34.40 34.42 34.26 34.32 0.8M
2023-05-05 34.04 34.32 33.98 34.29 0.8M
2023-05-04 33.97 34.03 33.86 33.92 1.5M
2023-05-03 33.71 33.86 33.64 33.67 1.1M
2023-05-02 33.88 33.88 33.56 33.68 2.0M
2023-05-01 34.01 34.22 34.00 34.03 1.8M
2023-04-28 33.95 34.14 33.93 34.12 0.7M
2023-04-27 33.68 33.96 33.64 33.93 0.8M
2023-04-26 33.73 33.73 33.48 33.51 1.5M
2023-04-25 33.50 33.50 33.25 33.29 1.3M
2023-04-24 33.84 33.89 33.75 33.86 1.1M
2023-04-21 33.93 33.94 33.72 33.90 0.9M
2023-04-20 34.19 34.36 34.11 34.21 1.0M
2023-04-19 34.23 34.30 34.14 34.25 0.9M
2023-04-18 34.62 34.70 34.47 34.56 1.0M
2023-04-17 34.61 34.65 34.49 34.63 1.5M
2023-04-14 34.50 34.61 34.32 34.45 1.0M
2023-04-13 34.50 34.64 34.49 34.61 1.2M
2023-04-12 34.53 34.55 34.17 34.20 2.5M
2023-04-11 34.46 34.54 34.39 34.43 1.4M
2023-04-10 34.06 34.23 34.05 34.22 1.6M
2023-04-06 34.05 34.33 33.98 34.25 0.8M
2023-04-05 34.26 34.27 33.94 34.04 1.3M
2023-04-04 34.24 34.34 34.16 34.34 1.1M
2023-04-03 34.17 34.33 34.13 34.31 1.8M
2023-03-31 34.22 34.30 34.06 34.13 1.6M
2023-03-30 34.16 34.28 34.08 34.23 1.1M
2023-03-29 33.79 33.94 33.71 33.91 1.3M
2023-03-28 33.58 33.73 33.57 33.73 1.8M
2023-03-27 33.27 33.35 33.18 33.35 1.0M
2023-03-24 33.32 33.48 33.26 33.48 1.2M
2023-03-23 33.66 33.88 33.36 33.53 1.9M
2023-03-22 33.27 33.59 33.12 33.12 2.5M
2023-03-21 33.01 33.14 32.92 33.06 1.1M
2023-03-20 32.56 32.81 32.51 32.73 1.8M
2023-03-17 32.75 32.89 32.56 32.65 4.0M
2023-03-16 32.37 32.85 32.32 32.84 5.1M
2023-03-15 32.38 32.50 32.20 32.49 3.4M
2023-03-14 32.96 33.10 32.89 33.05 1.6M
2023-03-13 32.92 33.25 32.82 32.99 7.0M
2023-03-10 33.20 33.37 33.03 33.09 3.9M
2023-03-09 33.64 33.69 33.20 33.22 2.1M
2023-03-08 33.85 33.99 33.82 33.94 1.2M
2023-03-07 34.15 34.15 33.74 33.79 1.7M
2023-03-06 34.30 34.47 34.24 34.30 1.2M
2023-03-03 34.20 34.41 34.17 34.38 1.7M
2023-03-02 33.85 34.19 33.79 34.13 2.1M
2023-03-01 34.03 34.10 33.89 33.98 2.6M
2023-02-28 33.37 33.50 33.28 33.29 1.5M
2023-02-27 33.51 33.54 33.41 33.47 1.6M
2023-02-24 33.32 33.44 33.18 33.32 2.0M
2023-02-23 34.20 34.25 33.77 33.97 1.2M
2023-02-22 33.93 34.00 33.75 33.85 1.6M
2023-02-21 34.14 34.31 33.98 34.00 1.6M
2023-02-17 34.34 34.40 34.21 34.36 1.3M
2023-02-16 34.51 34.81 34.41 34.66 2.4M
2023-02-15 34.53 34.73 34.46 34.73 1.1M
2023-02-14 34.70 35.00 34.60 34.82 1.9M
2023-02-13 34.79 35.01 34.72 34.97 0.9M
2023-02-10 34.73 34.77 34.54 34.65 1.9M
2023-02-09 35.20 35.27 34.86 34.96 1.7M
2023-02-08 34.90 34.95 34.66 34.82 1.5M
2023-02-07 34.80 34.98 34.55 34.88 1.5M
2023-02-06 34.68 34.83 34.54 34.80 2.1M
2023-02-03 35.36 35.57 35.10 35.14 2.1M
2023-02-02 35.93 35.93 35.56 35.71 1.9M
2023-02-01 35.67 36.03 35.47 35.94 2.3M
2023-01-31 35.40 35.57 35.32 35.56 2.0M
2023-01-30 35.69 35.76 35.53 35.54 1.3M
2023-01-27 36.23 36.26 36.05 36.17 3.7M
2023-01-26 36.37 36.44 36.19 36.44 4.0M
2023-01-25 35.93 36.14 35.75 36.14 1.9M
2023-01-24 35.97 36.13 35.93 36.10 1.4M
2023-01-23 35.94 36.24 35.89 36.11 2.7M
2023-01-20 35.60 35.87 35.52 35.87 1.0M
2023-01-19 35.32 35.53 35.30 35.43 1.5M
2023-01-18 35.64 35.71 35.17 35.18 1.3M
2023-01-17 35.36 35.41 35.25 35.38 1.2M
2023-01-13 35.25 35.56 35.25 35.54 2.0M
2023-01-12 35.17 35.38 34.90 35.30 2.6M
2023-01-11 34.95 35.16 34.89 35.14 4.2M
2023-01-10 34.86 35.03 34.73 35.02 1.3M
2023-01-09 34.90 35.01 34.76 34.79 4.4M
2023-01-06 34.15 34.60 33.98 34.57 3.1M
2023-01-05 33.84 34.11 33.78 34.03 2.1M
2023-01-04 33.74 34.13 33.59 34.13 6.4M
2023-01-03 33.39 33.65 33.24 33.32 3.3M