State Street SPDR MSCI Emerging Markets StrategicFactors ETF (QEMM)
NYSEARCA: QEMM · Real-Time Price · USD
78.03
+0.40 (0.52%)
At close: Jul 14, 2026, 4:00 PM EDT
78.03
0.00 (0.00%)
After-hours: Jul 14, 2026, 4:10 PM EDT
QEMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 77.66 | 78.00 | 77.63 | 77.63 | - | - | 16 |
| Jul 13, 2026 | 77.89 | 77.99 | 77.40 | 77.63 | 77.63 | -1.95% | 4,738 |
| Jul 10, 2026 | 79.14 | 79.17 | 79.12 | 79.17 | 79.17 | 0.46% | 977 |
| Jul 9, 2026 | 78.60 | 79.04 | 78.42 | 78.80 | 78.80 | 0.53% | 10,293 |
| Jul 8, 2026 | 77.62 | 78.39 | 77.62 | 78.39 | 78.39 | 0.43% | 376 |
| Jul 7, 2026 | 78.53 | 78.53 | 77.93 | 78.05 | 78.05 | -2.29% | 799 |
| Jul 6, 2026 | 79.47 | 79.91 | 79.47 | 79.87 | 79.87 | 1.73% | 1,994 |
| Jul 2, 2026 | 79.71 | 79.71 | 78.23 | 78.51 | 78.51 | -0.27% | 1,895 |
| Jul 1, 2026 | 79.35 | 79.36 | 78.72 | 78.72 | 78.72 | -1.50% | 2,796 |
| Jun 30, 2026 | 79.58 | 79.92 | 79.55 | 79.92 | 79.92 | 1.28% | 5,752 |
| Jun 29, 2026 | 78.81 | 78.91 | 78.81 | 78.91 | 78.91 | 0.87% | 1,392 |
| Jun 26, 2026 | 78.29 | 78.29 | 78.23 | 78.23 | 78.23 | -0.90% | 712 |
| Jun 25, 2026 | 78.88 | 79.09 | 78.84 | 78.95 | 78.95 | 0.36% | 3,912 |
| Jun 24, 2026 | 78.64 | 78.67 | 78.64 | 78.67 | 78.67 | -0.53% | 362 |
| Jun 23, 2026 | 79.83 | 79.84 | 79.09 | 79.09 | 79.09 | -3.77% | 6,332 |
| Jun 22, 2026 | 81.56 | 82.47 | 81.56 | 82.19 | 82.19 | 0.09% | 3,401 |
| Jun 18, 2026 | 82.09 | 82.22 | 82.09 | 82.12 | 82.12 | 1.53% | 6,118 |
| Jun 17, 2026 | 81.93 | 81.93 | 80.87 | 80.88 | 80.88 | -0.80% | 2,752 |
| Jun 16, 2026 | 82.05 | 82.05 | 81.53 | 81.53 | 81.53 | -1.10% | 2,292 |
| Jun 15, 2026 | 82.31 | 82.49 | 81.94 | 82.44 | 82.43 | 2.69% | 4,497 |
| Jun 12, 2026 | 80.33 | 80.33 | 80.27 | 80.27 | 80.27 | 0.36% | 529 |
| Jun 11, 2026 | 78.11 | 79.99 | 78.11 | 79.99 | 79.99 | 3.25% | 2,395 |
| Jun 10, 2026 | 78.23 | 78.23 | 77.47 | 77.47 | 77.47 | -1.56% | 1,490 |
| Jun 9, 2026 | 80.21 | 80.21 | 78.70 | 78.70 | 78.70 | 0.63% | 1,489 |
| Jun 8, 2026 | 79.42 | 79.43 | 78.21 | 78.21 | 78.21 | 1.47% | 2,981 |
| Jun 5, 2026 | 79.13 | 79.39 | 77.08 | 77.08 | 77.08 | -4.95% | 2,970 |
| Jun 4, 2026 | 80.68 | 81.24 | 80.31 | 81.09 | 81.09 | -0.18% | 2,705 |
| Jun 3, 2026 | 82.03 | 82.03 | 81.07 | 81.24 | 81.24 | -1.21% | 2,945 |
| Jun 2, 2026 | 82.15 | 82.23 | 81.95 | 82.23 | 82.23 | 0.24% | 1,602 |
| Jun 1, 2026 | 81.34 | 82.04 | 81.34 | 82.04 | 82.04 | 1.43% | 50,902 |
| May 29, 2026 | 81.99 | 82.14 | 81.93 | 81.93 | 80.88 | 0.19% | 32,081 |
| May 28, 2026 | 81.17 | 81.78 | 81.11 | 81.78 | 80.73 | 0.26% | 2,624 |
| May 27, 2026 | 81.82 | 81.92 | 81.57 | 81.57 | 80.52 | -0.45% | 4,673 |
| May 26, 2026 | 81.54 | 81.95 | 81.54 | 81.93 | 80.88 | 3.44% | 1,190 |
| May 22, 2026 | 79.24 | 79.45 | 79.20 | 79.20 | 78.19 | 0.32% | 4,425 |
| May 21, 2026 | 78.20 | 79.27 | 78.20 | 78.95 | 77.94 | 1.22% | 2,663 |
| May 20, 2026 | 76.82 | 78.16 | 76.82 | 78.00 | 77.00 | 1.65% | 2,050 |
| May 19, 2026 | 76.44 | 77.22 | 76.44 | 76.74 | 75.76 | -1.40% | 692 |
| May 18, 2026 | 77.55 | 77.82 | 77.35 | 77.82 | 76.83 | 0.29% | 2,198 |
| May 15, 2026 | 77.97 | 77.97 | 77.60 | 77.60 | 76.61 | -3.05% | 553 |
| May 14, 2026 | 79.87 | 80.04 | 79.87 | 80.04 | 79.02 | -0.04% | 987 |
| May 13, 2026 | 80.01 | 80.79 | 80.01 | 80.07 | 79.05 | 1.32% | 3,561 |
| May 12, 2026 | 79.04 | 79.04 | 79.03 | 79.03 | 78.02 | -2.38% | 676 |
| May 11, 2026 | 81.07 | 81.15 | 80.95 | 80.95 | 79.92 | 0.24% | 1,762 |
| May 8, 2026 | 80.53 | 80.79 | 80.53 | 80.75 | 79.72 | 1.63% | 6,711 |
| May 7, 2026 | 79.60 | 79.60 | 79.46 | 79.46 | 78.44 | -1.31% | 734 |
| May 6, 2026 | 80.26 | 80.51 | 80.20 | 80.51 | 79.48 | 2.53% | 1,964 |
| May 5, 2026 | 77.49 | 78.56 | 77.49 | 78.52 | 77.52 | 1.81% | 5,478 |
| May 4, 2026 | 77.83 | 77.83 | 77.13 | 77.13 | 76.14 | -0.26% | 1,454 |
| May 1, 2026 | 77.49 | 77.95 | 77.33 | 77.33 | 76.34 | - | 2,137 |