SPDR Index Shares Fund SPDR Por - Price History
Monthly price history for SPEM (SPDR Index Shares Fund SPDR Por)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $37.36 | $37.36 |
| April 2024 | $36.44 | $36.44 |
| March 2024 | $36.19 | $36.19 |
| February 2024 | $35.41 | $35.41 |
| January 2024 | $34.12 | $34.12 |
| December 2023 | $35.41 | $35.41 |
| November 2023 | $34.26 | $34.80 |
| October 2023 | $31.97 | $32.47 |
| September 2023 | $33.05 | $33.57 |
| August 2023 | $33.79 | $34.32 |
| July 2023 | $35.81 | $36.37 |
| June 2023 | $33.85 | $34.38 |
| May 2023 | $32.26 | $33.20 |
| April 2023 | $33.16 | $34.12 |
| March 2023 | $33.17 | $34.13 |
| February 2023 | $32.35 | $33.29 |
| January 2023 | $34.56 | $35.56 |
| December 2022 | $32.03 | $32.96 |
| November 2022 | $32.79 | $34.41 |
| October 2022 | $28.83 | $30.26 |
| September 2022 | $29.58 | $31.04 |
| August 2022 | $32.78 | $34.40 |
| July 2022 | $32.92 | $34.55 |
| June 2022 | $33.13 | $34.77 |
| May 2022 | $34.34 | $36.52 |
| April 2022 | $34.13 | $36.30 |
| March 2022 | $36.33 | $38.64 |
| February 2022 | $37.45 | $39.83 |
| January 2022 | $39.26 | $41.75 |
| December 2021 | $39.01 | $41.49 |
| November 2021 | $38.28 | $41.66 |
| October 2021 | $39.62 | $43.12 |
| September 2021 | $39.08 | $42.53 |
| August 2021 | $40.32 | $43.88 |
| July 2021 | $39.37 | $42.85 |
| June 2021 | $41.81 | $45.50 |
| May 2021 | $41.33 | $45.34 |
| April 2021 | $40.48 | $44.40 |
| March 2021 | $39.91 | $43.78 |
| February 2021 | $40.20 | $44.10 |
| January 2021 | $39.47 | $43.30 |
| December 2020 | $38.43 | $42.16 |
| November 2020 | $36.22 | $40.22 |
| October 2020 | $33.33 | $37.01 |
| September 2020 | $32.92 | $36.56 |
| August 2020 | $33.41 | $37.10 |
| July 2020 | $32.42 | $36 |
| June 2020 | $30.13 | $33.46 |
| May 2020 | $28.20 | $31.59 |
| April 2020 | $27.27 | $30.55 |
| March 2020 | $25.40 | $28.46 |
| February 2020 | $30.47 | $34.14 |
| January 2020 | $31.59 | $35.39 |
| December 2019 | $33.55 | $37.59 |
| November 2019 | $31.37 | $35.83 |
| October 2019 | $31.25 | $35.69 |
| September 2019 | $30.02 | $34.28 |
| August 2019 | $29.62 | $33.83 |
| July 2019 | $30.78 | $35.16 |
| June 2019 | $31.34 | $35.79 |
| May 2019 | $29.65 | $34.23 |
| April 2019 | $31.58 | $36.46 |
| March 2019 | $30.98 | $35.76 |
| February 2019 | $30.42 | $35.12 |
| January 2019 | $30.71 | $35.45 |
| December 2018 | $28.03 | $32.36 |
| November 2018 | $28.95 | $33.88 |
| October 2018 | $27.56 | $32.25 |
| September 2018 | $29.76 | $34.83 |
| August 2018 | $30.10 | $35.22 |
| July 2018 | $31.30 | $36.63 |
| June 2018 | $30.20 | $35.34 |
| May 2018 | $31.42 | $37.09 |
| April 2018 | $32.26 | $38.08 |
| March 2018 | $33.29 | $39.30 |
| February 2018 | $33.54 | $39.60 |
| January 2018 | $35.21 | $41.56 |
| December 2017 | $32.32 | $38.15 |
| November 2017 | $31.28 | $37.20 |
| October 2017 | $31.21 | $37.12 |
| September 2017 | $30.47 | $72.47 |
| August 2017 | $30.63 | $72.85 |
| July 2017 | $29.58 | $70.36 |
| June 2017 | $28 | $66.61 |
| May 2017 | $27.74 | $66.28 |
| April 2017 | $27.28 | $65.18 |
| March 2017 | $26.85 | $64.16 |
| February 2017 | $26.18 | $62.57 |
| January 2017 | $25.39 | $60.67 |
| December 2016 | $23.97 | $57.28 |
| November 2016 | $24.06 | $57.99 |
| October 2016 | $25.26 | $60.87 |
| September 2016 | $25.14 | $60.58 |
| August 2016 | $24.63 | $59.35 |
| July 2016 | $24.17 | $58.25 |
| June 2016 | $23.05 | $55.56 |
| May 2016 | $22.15 | $53.75 |
| April 2016 | $22.86 | $55.48 |
| March 2016 | $22.55 | $54.72 |
| February 2016 | $20.15 | $48.91 |
| January 2016 | $20.16 | $48.93 |
| December 2015 | $21.46 | $52.08 |
| November 2015 | $22.14 | $54.54 |
| October 2015 | $22.72 | $55.98 |
| September 2015 | $21.28 | $52.42 |
| August 2015 | $22.04 | $54.30 |
| July 2015 | $24.43 | $60.20 |
| June 2015 | $26.15 | $64.44 |
| May 2015 | $26.92 | $66.79 |
| April 2015 | $27.73 | $68.81 |
| March 2015 | $25.88 | $64.22 |
| February 2015 | $26.50 | $65.76 |
| January 2015 | $25.42 | $63.07 |
| December 2014 | $25.33 | $62.84 |
| November 2014 | $26.50 | $66.67 |
| October 2014 | $26.92 | $67.73 |
| September 2014 | $26.43 | $66.49 |
| August 2014 | $28.28 | $71.14 |
| July 2014 | $27.28 | $68.64 |
| June 2014 | $26.89 | $67.64 |
| May 2014 | $25.98 | $65.89 |
| April 2014 | $25.16 | $63.82 |
| March 2014 | $24.98 | $63.37 |
| February 2014 | $24.10 | $61.13 |
| January 2014 | $23.45 | $59.48 |
| December 2013 | $25.49 | $64.66 |
| November 2013 | $25.46 | $65.05 |
| October 2013 | $25.80 | $65.92 |
| September 2013 | $24.70 | $63.13 |
| August 2013 | $23.02 | $58.82 |
| July 2013 | $23.88 | $61.02 |
| June 2013 | $23.33 | $59.61 |
| May 2013 | $24.70 | $63.96 |
| April 2013 | $25.56 | $66.20 |
| March 2013 | $25.21 | $65.30 |
| February 2013 | $25.55 | $66.18 |
| January 2013 | $26.28 | $68.06 |
| December 2012 | $25.95 | $67.22 |
| November 2012 | $24.39 | $63.92 |
| October 2012 | $24.04 | $62.98 |
| September 2012 | $24.22 | $63.46 |
| August 2012 | $23.02 | $60.33 |
| July 2012 | $22.85 | $59.88 |
| June 2012 | $22.94 | $60.10 |
| May 2012 | $21.83 | $57.76 |
| April 2012 | $24.55 | $64.95 |
| March 2012 | $24.99 | $66.12 |
| February 2012 | $25.91 | $68.54 |
| January 2012 | $24.52 | $64.87 |
| December 2011 | $22 | $58.21 |
| November 2011 | $22.98 | $62.45 |
| October 2011 | $23.50 | $63.86 |
| September 2011 | $20.70 | $56.24 |
| August 2011 | $24.61 | $66.86 |
| July 2011 | $26.84 | $72.92 |
| June 2011 | $26.99 | $73.33 |
| May 2011 | $27.37 | $74.99 |
| April 2011 | $28.38 | $77.76 |
| March 2011 | $27.48 | $75.30 |
| February 2011 | $26.22 | $71.84 |
| January 2011 | $26.07 | $71.43 |
| December 2010 | $27.14 | $74.37 |
| November 2010 | $25.42 | $70.82 |
| October 2010 | $26.02 | $72.48 |
| September 2010 | $25.09 | $69.88 |
| August 2010 | $22.58 | $62.90 |
| July 2010 | $23.25 | $64.76 |
| June 2010 | $21.08 | $58.72 |
| May 2010 | $21.48 | $60.35 |
| April 2010 | $23.35 | $65.59 |
| March 2010 | $23.38 | $65.68 |
| February 2010 | $21.63 | $60.76 |
| January 2010 | $21.15 | $59.41 |
| December 2009 | $22.86 | $64.21 |
| November 2009 | $22.08 | $62.42 |
| October 2009 | $20.65 | $58.39 |
| September 2009 | $21.01 | $59.41 |
| August 2009 | $19.09 | $53.99 |
| July 2009 | $19.43 | $54.93 |
| June 2009 | $17.70 | $50.05 |
| May 2009 | $18.12 | $51.30 |
| April 2009 | $15.27 | $43.22 |
| March 2009 | $13.04 | $36.90 |
| February 2009 | $11.22 | $31.74 |
| January 2009 | $12.05 | $34.10 |
| December 2008 | $13.26 | $37.53 |
| November 2008 | $12.21 | $35.85 |
| October 2008 | $13.09 | $38.44 |
| September 2008 | $17.56 | $51.56 |
| August 2008 | $21.28 | $62.48 |
| July 2008 | $22.84 | $67.06 |
| June 2008 | $23.81 | $69.92 |
| May 2008 | $26.44 | $77.63 |
| April 2008 | $25.73 | $75.54 |
| March 2008 | $23.78 | $69.81 |
| February 2008 | $24.43 | $71.74 |
| January 2008 | $23.37 | $68.61 |
| December 2007 | $26.12 | $76.69 |
| November 2007 | $26.49 | $79.24 |
| October 2007 | $28.63 | $85.65 |
| September 2007 | $25.22 | $75.43 |
| August 2007 | $22.88 | $68.45 |
| July 2007 | $22.65 | $67.75 |
| June 2007 | $21.87 | $65.42 |
| May 2007 | $21 | $62.82 |
| April 2007 | $19.93 | $59.63 |
| March 2007 | $19.16 | $57.32 |
SPEM
Price: $37.36
52 week price:
5-year range yield:
Forward Dividend Yield: 2.93%
Payout Ratio: 36.79%
Payout Ratio Range:
Dividend Per Share: 1.09 USD
Earnings Per Share: 2.97 USD
P/E Ratio: 11.47
Exchange: PCX
Volume: 609526
Market Capitalization: 2.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 11.77%
DGR5: 10.94%
DGR10: 10.33%