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
2024-12-31 38.44 38.53 38.32 38.37 1.6M
2024-12-30 38.62 38.62 38.37 38.49 2.0M
2024-12-27 38.78 38.80 38.61 38.80 1.5M
2024-12-26 38.90 38.97 38.78 38.90 1.0M
2024-12-24 38.85 38.99 38.80 38.96 0.5M
2024-12-23 38.76 38.83 38.53 38.79 1.1M
2024-12-20 39.02 39.44 38.95 39.29 1.3M
2024-12-19 39.33 39.33 39.10 39.13 1.4M
2024-12-18 39.75 39.86 38.89 38.95 1.2M
2024-12-17 39.72 39.89 39.63 39.86 2.0M
2024-12-16 40.01 40.07 39.91 39.95 1.5M
2024-12-13 40.28 40.28 40.04 40.18 2.1M
2024-12-12 40.23 40.33 40.10 40.18 1.5M
2024-12-11 40.34 40.42 40.22 40.40 1.4M
2024-12-10 40.38 40.54 40.26 40.26 4.1M
2024-12-09 41.08 41.41 41.06 41.10 1.8M
2024-12-06 40.33 40.33 40.10 40.14 1.0M
2024-12-05 40.10 40.19 40.03 40.17 1.4M
2024-12-04 40.00 40.00 39.76 39.86 0.9M
2024-12-03 39.67 39.79 39.53 39.78 2.1M
2024-12-02 39.60 39.66 39.40 39.64 2.6M
2024-11-29 39.03 39.43 39.01 39.40 1.1M
2024-11-27 39.40 39.44 39.08 39.22 1.0M
2024-11-26 39.25 39.25 39.05 39.12 1.2M
2024-11-25 39.44 39.46 39.22 39.32 1.9M
2024-11-22 39.16 39.31 39.14 39.29 1.2M
2024-11-21 39.23 39.32 39.11 39.31 1.4M
2024-11-20 39.39 39.46 39.23 39.46 1.3M
2024-11-19 39.30 39.50 39.26 39.44 1.4M
2024-11-18 39.12 39.35 39.06 39.34 1.6M
2024-11-15 39.16 39.16 38.94 39.01 2.2M
2024-11-14 39.36 39.36 39.09 39.09 1.4M
2024-11-13 39.67 39.67 39.30 39.39 4.7M
2024-11-12 39.71 39.80 39.46 39.62 1.9M
2024-11-11 40.41 40.49 40.16 40.27 1.1M
2024-11-08 40.77 40.84 40.31 40.48 1.2M
2024-11-07 41.29 41.54 41.25 41.43 2.2M
2024-11-06 40.34 40.73 40.24 40.62 1.5M
2024-11-05 40.89 41.03 40.85 40.98 0.9M
2024-11-04 40.55 40.65 40.35 40.35 1.1M
2024-11-01 40.31 40.54 40.20 40.25 1.8M
2024-10-31 40.15 40.29 39.97 40.21 1.3M
2024-10-30 40.25 40.45 40.12 40.29 1.7M
2024-10-29 40.68 40.76 40.58 40.58 1.1M
2024-10-28 40.66 40.88 40.66 40.80 0.6M
2024-10-25 40.69 40.86 40.56 40.60 0.9M
2024-10-24 40.63 40.65 40.44 40.60 0.5M
2024-10-23 40.76 40.87 40.52 40.67 1.0M
2024-10-22 40.88 41.04 40.85 40.96 0.9M
2024-10-21 40.98 41.10 40.82 41.04 0.9M
2024-10-18 41.47 41.56 41.21 41.25 2.1M
2024-10-17 40.73 40.84 40.57 40.76 1.3M
2024-10-16 40.85 41.03 40.82 40.93 1.0M
2024-10-15 40.94 41.10 40.50 40.55 1.1M
2024-10-14 41.27 41.65 41.21 41.41 1.4M
2024-10-11 41.07 41.61 41.03 41.54 1.8M
2024-10-10 41.29 41.42 41.00 41.31 1.9M
2024-10-09 40.84 41.42 40.77 41.25 6.8M
2024-10-08 41.56 41.70 41.26 41.54 2.6M
2024-10-07 42.66 42.88 42.47 42.82 1.5M
2024-10-04 42.28 42.36 42.07 42.34 0.9M
2024-10-03 41.64 42.05 41.61 41.90 3.4M
2024-10-02 42.50 42.55 42.09 42.42 2.5M
2024-10-01 41.47 41.70 41.13 41.67 9.2M
2024-09-30 41.70 41.76 41.20 41.28 1.8M
2024-09-27 41.66 41.90 41.61 41.66 2.3M
2024-09-26 41.72 41.80 41.38 41.68 1.5M
2024-09-25 40.65 40.66 40.38 40.38 0.8M
2024-09-24 40.38 40.85 40.31 40.80 0.8M
2024-09-23 39.40 39.55 39.32 39.44 0.5M
2024-09-20 39.29 39.29 39.03 39.14 0.6M
2024-09-19 39.00 39.25 38.88 39.20 0.9M
2024-09-18 38.60 38.83 38.35 38.40 1.1M
2024-09-17 38.65 38.68 38.42 38.50 0.8M
2024-09-16 38.46 38.46 38.30 38.45 0.7M
2024-09-13 38.14 38.35 37.74 38.31 0.7M
2024-09-12 37.90 38.15 37.86 38.15 0.9M
2024-09-11 37.56 37.91 37.29 37.89 1.1M
2024-09-10 37.67 37.72 37.39 37.65 1.5M
2024-09-09 37.64 37.80 37.59 37.72 0.8M
2024-09-06 38.05 38.18 37.41 37.42 1.0M
2024-09-05 38.01 38.17 37.94 38.04 1.3M
2024-09-04 37.87 38.15 37.87 37.94 3.3M
2024-09-03 38.38 38.38 37.93 38.01 1.5M
2024-08-30 38.68 38.71 38.44 38.59 0.7M
2024-08-29 38.50 38.65 38.46 38.49 0.9M
2024-08-28 38.54 38.56 38.32 38.43 0.9M
2024-08-27 38.61 38.77 38.52 38.67 0.7M
2024-08-26 38.60 38.72 38.52 38.58 1.7M
2024-08-23 38.54 38.87 38.50 38.81 0.7M
2024-08-22 38.63 38.63 38.22 38.26 0.9M
2024-08-21 38.61 38.79 38.59 38.74 1.3M
2024-08-20 38.74 38.74 38.48 38.53 0.9M
2024-08-19 38.71 38.95 38.71 38.90 1.8M
2024-08-16 38.32 38.54 38.32 38.51 0.8M
2024-08-15 37.90 38.21 37.90 38.14 0.6M
2024-08-14 37.83 37.88 37.63 37.73 0.9M
2024-08-13 37.65 37.92 37.62 37.91 0.5M
2024-08-12 37.52 37.68 37.45 37.58 0.6M
2024-08-09 37.18 37.47 37.18 37.41 1.4M
2024-08-08 36.95 37.30 36.86 37.27 0.7M
2024-08-07 37.03 37.05 36.47 36.50 1.9M
2024-08-06 35.96 36.50 35.90 36.23 3.4M
2024-08-05 35.00 36.20 35.00 36.02 2.8M
2024-08-02 37.12 37.12 36.82 37.03 2.1M
2024-08-01 38.01 38.04 37.41 37.49 1.7M
2024-07-31 38.11 38.25 38.03 38.13 1.2M
2024-07-30 37.53 37.57 37.31 37.43 0.5M
2024-07-29 37.59 37.65 37.40 37.52 0.6M
2024-07-26 37.63 37.74 37.53 37.67 0.7M
2024-07-25 37.16 37.54 37.16 37.30 0.7M
2024-07-24 37.69 37.73 37.36 37.36 1.6M
2024-07-23 37.86 37.88 37.71 37.80 3.3M
2024-07-22 38.07 38.18 37.99 38.16 0.8M
2024-07-19 38.05 38.11 37.85 37.87 0.5M
2024-07-18 38.67 38.67 38.16 38.23 0.9M
2024-07-17 38.68 38.73 38.51 38.54 1.2M
2024-07-16 38.86 39.08 38.85 39.08 0.8M
2024-07-15 39.01 39.03 38.83 38.85 0.7M
2024-07-12 39.21 39.32 39.17 39.19 1.8M
2024-07-11 39.11 39.21 38.96 39.04 2.4M
2024-07-10 38.70 38.78 38.63 38.77 3.7M
2024-07-09 38.52 38.62 38.46 38.59 0.8M
2024-07-08 38.49 38.53 38.38 38.43 0.9M
2024-07-05 38.44 38.49 38.17 38.42 1.4M
2024-07-03 38.13 38.41 38.13 38.38 0.7M
2024-07-02 37.69 37.90 37.66 37.87 2.9M
2024-07-01 37.93 37.93 37.70 37.74 1.5M
2024-06-28 37.84 37.84 37.59 37.67 1.9M
2024-06-27 37.69 37.75 37.51 37.57 1.5M
2024-06-26 37.59 37.65 37.48 37.58 1.1M
2024-06-25 37.63 37.66 37.55 37.66 1.0M
2024-06-24 37.77 37.96 37.71 37.75 1.0M
2024-06-21 38.25 38.30 38.20 38.21 0.9M
2024-06-20 38.49 38.49 38.18 38.35 1.6M
2024-06-18 38.23 38.43 38.17 38.38 1.4M
2024-06-17 37.97 38.13 37.86 38.09 0.9M
2024-06-14 37.72 37.90 37.67 37.88 3.3M
2024-06-13 37.86 37.90 37.63 37.76 0.7M
2024-06-12 37.84 38.01 37.76 37.80 1.2M
2024-06-11 37.52 37.53 37.35 37.52 0.9M
2024-06-10 37.43 37.67 37.39 37.62 0.6M
2024-06-07 37.59 37.65 37.35 37.39 1.2M
2024-06-06 37.74 37.74 37.55 37.68 1.3M
2024-06-05 37.34 37.52 37.28 37.50 1.6M
2024-06-04 37.03 37.06 36.81 37.02 1.7M
2024-06-03 37.80 37.81 37.50 37.66 1.4M
2024-05-31 37.34 37.34 37.04 37.30 2.2M
2024-05-30 37.52 37.68 37.36 37.59 1.4M
2024-05-29 37.69 37.73 37.59 37.64 1.1M
2024-05-28 38.20 38.29 38.01 38.10 0.7M
2024-05-24 38.19 38.28 38.15 38.19 0.9M
2024-05-23 38.45 38.47 38.00 38.07 1.0M
2024-05-22 38.53 38.53 38.27 38.34 1.1M
2024-05-21 38.45 38.52 38.37 38.45 0.7M
2024-05-20 38.60 38.74 38.54 38.68 0.7M
2024-05-17 38.63 38.84 38.61 38.79 0.8M
2024-05-16 38.43 38.58 38.38 38.51 0.7M
2024-05-15 38.24 38.38 38.11 38.37 1.0M
2024-05-14 37.89 38.06 37.85 38.03 1.0M
2024-05-13 37.69 37.94 37.69 37.82 0.9M
2024-05-10 37.74 37.74 37.53 37.55 1.4M
2024-05-09 37.34 37.50 37.30 37.48 1.3M
2024-05-08 37.18 37.40 37.15 37.38 0.8M
2024-05-07 37.43 37.49 37.37 37.42 0.7M
2024-05-06 37.63 37.69 37.58 37.66 0.8M
2024-05-03 37.52 37.65 37.40 37.63 1.1M
2024-05-02 36.98 37.42 36.86 37.36 1.5M
2024-05-01 36.50 36.84 36.46 36.49 1.7M
2024-04-30 36.57 36.99 36.44 36.44 1.6M
2024-04-29 36.78 36.95 36.74 36.93 1.1M
2024-04-26 36.49 36.57 36.44 36.57 1.0M
2024-04-25 35.81 36.20 35.75 36.15 1.2M
2024-04-24 36.08 36.12 35.93 36.04 3.8M
2024-04-23 35.76 36.01 35.74 35.99 1.6M
2024-04-22 35.36 35.74 35.36 35.70 1.6M
2024-04-19 35.33 35.42 35.27 35.36 1.4M
2024-04-18 35.50 35.65 35.40 35.49 1.1M
2024-04-17 35.57 35.65 35.30 35.38 2.0M
2024-04-16 35.38 35.45 35.24 35.30 4.1M
2024-04-15 36.19 36.19 35.73 35.77 1.5M
2024-04-12 36.31 36.34 35.96 36.01 1.3M
2024-04-11 36.73 36.77 36.52 36.74 1.3M
2024-04-10 36.64 36.69 36.49 36.60 1.7M
2024-04-09 36.95 37.06 36.86 37.03 4.6M
2024-04-08 36.64 36.77 36.63 36.69 0.8M
2024-04-05 36.33 36.51 36.28 36.45 1.0M
2024-04-04 36.78 36.85 36.36 36.37 1.0M
2024-04-03 36.31 36.55 36.28 36.49 1.1M
2024-04-02 36.43 36.53 36.37 36.43 1.4M
2024-04-01 36.41 36.53 36.24 36.30 1.4M
2024-03-28 36.07 36.27 36.07 36.19 1.2M
2024-03-27 35.99 36.03 35.89 36.03 0.9M
2024-03-26 36.03 36.04 35.93 35.95 1.4M
2024-03-25 35.97 36.07 35.96 36.03 0.7M
2024-03-22 36.11 36.12 35.99 36.06 1.1M
2024-03-21 36.47 36.47 36.24 36.27 1.3M
2024-03-20 35.99 36.29 35.93 36.27 1.3M
2024-03-19 35.91 36.01 35.80 35.96 1.0M
2024-03-18 36.19 36.27 36.06 36.09 1.2M
2024-03-15 36.08 36.14 35.98 36.00 0.8M
2024-03-14 36.32 36.34 36.03 36.13 1.6M
2024-03-13 36.27 36.35 36.20 36.26 1.1M
2024-03-12 36.40 36.47 36.22 36.47 1.1M
2024-03-11 36.06 36.22 36.02 36.14 1.1M
2024-03-08 36.20 36.26 36.01 36.02 2.0M
2024-03-07 36.00 36.12 35.89 36.11 1.2M
2024-03-06 35.98 36.04 35.88 35.92 2.3M
2024-03-05 35.55 35.66 35.42 35.46 1.8M
2024-03-04 35.85 35.85 35.67 35.69 0.9M
2024-03-01 35.69 35.91 35.61 35.85 1.1M
2024-02-29 35.51 35.54 35.35 35.41 1.8M
2024-02-28 35.45 35.45 35.26 35.31 1.5M
2024-02-27 35.83 35.90 35.80 35.87 1.5M
2024-02-26 35.66 35.76 35.66 35.72 1.1M
2024-02-23 35.77 35.83 35.69 35.80 2.1M
2024-02-22 35.77 35.82 35.66 35.79 1.8M
2024-02-21 35.41 35.54 35.36 35.45 3.2M
2024-02-20 35.44 35.54 35.31 35.40 1.1M
2024-02-16 35.25 35.40 35.24 35.30 1.1M
2024-02-15 34.98 35.14 34.98 35.14 0.9M
2024-02-14 34.84 34.96 34.74 34.92 1.1M
2024-02-13 34.65 34.75 34.30 34.41 2.3M
2024-02-12 34.81 35.18 34.81 35.05 1.0M
2024-02-09 34.79 34.92 34.61 34.89 1.4M
2024-02-08 34.76 34.83 34.66 34.71 2.1M
2024-02-07 34.86 34.99 34.83 34.93 2.8M
2024-02-06 34.69 34.97 34.64 34.96 1.3M
2024-02-05 33.97 34.16 33.94 34.10 2.2M
2024-02-02 34.10 34.14 33.95 34.11 2.2M
2024-02-01 34.25 34.37 34.18 34.35 1.6M
2024-01-31 34.23 34.43 34.07 34.12 3.8M
2024-01-30 34.19 34.31 34.13 34.27 2.0M
2024-01-29 34.68 34.68 34.42 34.61 1.8M
2024-01-26 34.52 34.69 34.50 34.58 1.6M
2024-01-25 34.67 34.71 34.49 34.61 1.9M
2024-01-24 34.66 34.69 34.46 34.50 1.9M
2024-01-23 33.99 34.10 33.91 34.09 2.0M
2024-01-22 33.80 33.94 33.78 33.87 1.8M
2024-01-19 33.94 34.15 33.77 34.14 1.9M
2024-01-18 33.86 33.93 33.72 33.84 8.3M
2024-01-17 33.53 33.71 33.52 33.69 1.9M
2024-01-16 34.41 34.41 34.17 34.20 8.1M
2024-01-12 35.00 35.08 34.86 34.88 2.8M
2024-01-11 34.66 34.76 34.45 34.73 5.8M
2024-01-10 34.55 34.56 34.45 34.51 1.4M
2024-01-09 34.54 34.61 34.48 34.54 1.8M
2024-01-08 34.63 34.96 34.63 34.96 1.6M
2024-01-05 34.91 35.08 34.84 34.93 1.9M
2024-01-04 34.82 34.99 34.82 34.85 2.5M
2024-01-03 34.77 34.99 34.75 34.90 2.2M
2024-01-02 35.12 35.18 34.92 34.98 3.9M