SPDR MSCI Emerging Markets StrategicFactors ETF (QEMM)
NYSEARCA: QEMM · Real-Time Price · USD
57.45
-0.15 (-0.26%)
Mar 31, 2025, 3:05 PM EDT - Market open
QEMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 58.44 | 57.11 | 57.11 | 57.11 | - | -0.85% | 1,941 |
| Mar 28, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.64% | 137 |
| Mar 27, 2025 | 58.44 | 58.56 | 58.44 | 58.56 | 58.56 | 0.46% | 716 |
| Mar 26, 2025 | 58.54 | 58.54 | 58.27 | 58.29 | 58.29 | -0.57% | 2,151 |
| Mar 25, 2025 | 58.80 | 58.94 | 58.63 | 58.63 | 58.63 | -0.03% | 1,380 |
| Mar 24, 2025 | 58.79 | 58.79 | 58.56 | 58.65 | 58.65 | 0.52% | 801 |
| Mar 21, 2025 | 58.24 | 58.37 | 58.24 | 58.34 | 58.34 | -0.34% | 1,643 |
| Mar 20, 2025 | 58.48 | 58.54 | 58.48 | 58.54 | 58.54 | -0.31% | 408 |
| Mar 19, 2025 | 58.82 | 58.82 | 58.73 | 58.73 | 58.73 | -0.03% | 713 |
| Mar 18, 2025 | 58.75 | 58.83 | 58.69 | 58.74 | 58.74 | -0.63% | 2,412 |
| Mar 17, 2025 | 58.77 | 59.16 | 58.77 | 59.12 | 59.12 | 1.27% | 715 |
| Mar 14, 2025 | 58.15 | 58.44 | 58.15 | 58.38 | 58.38 | 1.45% | 1,594 |
| Mar 13, 2025 | 57.37 | 57.61 | 57.37 | 57.54 | 57.54 | -0.09% | 1,446 |
| Mar 12, 2025 | 57.67 | 57.67 | 57.36 | 57.59 | 57.59 | 0.22% | 4,095 |
| Mar 11, 2025 | 56.98 | 57.81 | 56.98 | 57.47 | 57.47 | 1.03% | 5,139 |
| Mar 10, 2025 | 57.40 | 57.40 | 56.71 | 56.88 | 56.88 | -1.95% | 1,313 |
| Mar 7, 2025 | 57.79 | 58.12 | 57.79 | 58.01 | 58.01 | 0.54% | 1,407 |
| Mar 6, 2025 | 57.89 | 57.96 | 57.69 | 57.70 | 57.70 | -0.63% | 2,318 |
| Mar 5, 2025 | 57.42 | 58.12 | 57.42 | 58.07 | 58.07 | 2.11% | 3,040 |
| Mar 4, 2025 | 56.70 | 57.16 | 56.33 | 56.87 | 56.87 | 0.48% | 5,893 |
| Mar 3, 2025 | 57.45 | 57.45 | 56.59 | 56.59 | 56.59 | -0.33% | 1,700 |
| Feb 28, 2025 | 56.62 | 56.97 | 56.50 | 56.78 | 56.78 | -1.15% | 6,549 |
| Feb 27, 2025 | 58.00 | 58.00 | 57.45 | 57.45 | 57.45 | -1.62% | 3,555 |
| Feb 26, 2025 | 58.64 | 58.74 | 58.39 | 58.39 | 58.39 | 0.31% | 2,454 |
| Feb 25, 2025 | 58.37 | 58.37 | 57.93 | 58.21 | 58.21 | -0.03% | 3,092 |
| Feb 24, 2025 | 58.47 | 58.59 | 58.23 | 58.23 | 58.23 | -0.87% | 4,472 |
| Feb 21, 2025 | 59.20 | 59.37 | 58.69 | 58.74 | 58.74 | -0.50% | 6,451 |
| Feb 20, 2025 | 59.13 | 59.13 | 58.80 | 59.04 | 59.04 | 0.79% | 6,150 |
| Feb 19, 2025 | 58.62 | 58.75 | 58.56 | 58.57 | 58.57 | -0.48% | 2,816 |
| Feb 18, 2025 | 58.76 | 59.08 | 58.64 | 58.86 | 58.86 | 0.51% | 4,443 |
| Feb 14, 2025 | 58.54 | 58.69 | 58.54 | 58.56 | 58.56 | -0.03% | 9,111 |
| Feb 13, 2025 | 58.40 | 58.63 | 58.26 | 58.58 | 58.58 | 0.38% | 3,088 |
| Feb 12, 2025 | 58.10 | 58.46 | 57.96 | 58.36 | 58.36 | 0.31% | 7,049 |
| Feb 11, 2025 | 58.15 | 58.26 | 58.11 | 58.18 | 58.18 | -0.26% | 3,266 |
| Feb 10, 2025 | 58.21 | 58.42 | 58.15 | 58.33 | 58.33 | 1.27% | 4,572 |
| Feb 7, 2025 | 57.98 | 58.05 | 57.60 | 57.60 | 57.60 | -0.81% | 27,147 |
| Feb 6, 2025 | 57.96 | 58.11 | 57.87 | 58.07 | 58.07 | 0.11% | 7,583 |
| Feb 5, 2025 | 57.92 | 58.03 | 57.92 | 58.01 | 58.01 | -0.28% | 3,961 |
| Feb 4, 2025 | 58.15 | 58.29 | 58.08 | 58.17 | 58.17 | 1.20% | 2,327 |
| Feb 3, 2025 | 57.21 | 57.56 | 57.21 | 57.48 | 57.48 | -0.26% | 2,583 |
| Jan 31, 2025 | 58.31 | 58.46 | 57.61 | 57.63 | 57.63 | -0.90% | 3,068 |
| Jan 30, 2025 | 58.42 | 58.42 | 57.85 | 58.16 | 58.16 | 1.10% | 9,850 |
| Jan 29, 2025 | 57.63 | 57.73 | 57.41 | 57.53 | 57.53 | -0.29% | 1,615 |
| Jan 28, 2025 | 57.38 | 57.70 | 57.05 | 57.70 | 57.70 | 0.43% | 2,000 |
| Jan 27, 2025 | 57.59 | 57.59 | 57.41 | 57.45 | 57.45 | -1.27% | 1,145 |
| Jan 24, 2025 | 58.11 | 58.26 | 58.11 | 58.19 | 58.19 | 0.50% | 1,054 |
| Jan 23, 2025 | 57.70 | 57.93 | 57.58 | 57.90 | 57.90 | 0.34% | 2,500 |
| Jan 22, 2025 | 57.72 | 57.84 | 57.70 | 57.70 | 57.70 | -0.16% | 1,275 |
| Jan 21, 2025 | 57.66 | 57.93 | 57.66 | 57.79 | 57.79 | 1.00% | 1,921 |
| Jan 17, 2025 | 57.24 | 57.34 | 57.22 | 57.22 | 57.22 | 0.66% | 1,537 |