SPDR MSCI Emerging Markets StrategicFactors ETF (QEMM)
NYSEARCA: QEMM · Real-Time Price · USD
67.76
+0.15 (0.21%)
Oct 22, 2025, 2:56 PM EDT - Market open

QEMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202568.0968.2467.8668.22-0.89%1,153
Oct 21, 202569.3169.3167.6267.6267.62-0.75%986
Oct 20, 202567.8968.1467.8968.1368.131.05%821
Oct 17, 202567.3367.4267.1067.4267.420.20%1,233
Oct 16, 202567.4067.4767.1367.2867.280.91%1,549
Oct 15, 202566.6966.8066.4966.6866.680.89%1,848
Oct 14, 202565.9366.3865.7366.0966.09-0.31%2,616
Oct 13, 202566.2266.3066.2266.3066.302.32%640
Oct 10, 202567.0267.0264.7964.7964.79-2.69%1,281
Oct 9, 202566.7066.7066.5866.5866.58-0.43%532
Oct 8, 202566.8366.8966.8066.8766.870.62%1,092
Oct 7, 202567.2067.2066.4666.4666.46-0.55%18,794
Oct 6, 202567.0567.0566.7566.8366.830.31%934
Oct 3, 202567.0267.0566.6366.6366.63-0.16%446
Oct 2, 202567.0267.0266.4066.7366.730.04%595
Oct 1, 202566.8066.8066.4766.7166.710.63%496
Sep 30, 202566.6566.6566.1666.2966.290.35%1,250
Sep 29, 202566.4066.4066.0266.0666.060.47%831
Sep 26, 202565.6366.3265.3265.7565.75-0.02%2,778
Sep 25, 202565.8366.2565.5965.7665.76-0.88%11,522
Sep 24, 202566.5766.5966.3266.3566.35-0.59%1,323
Sep 23, 202566.8266.8266.7466.7466.74-0.03%438
Sep 22, 202566.6467.9966.4066.7666.76-0.02%1,252
Sep 19, 202566.5366.8766.5366.7766.77-0.24%2,122
Sep 18, 202566.9867.0566.6966.9466.94-0.43%737
Sep 17, 202567.1867.3267.1067.2367.230.47%1,070
Sep 16, 202566.8066.9166.8066.9166.910.50%1,024
Sep 15, 202566.5266.8366.5266.5866.580.21%816
Sep 12, 202566.4966.4966.4466.4466.440.18%452
Sep 11, 202567.1467.1466.3066.3266.320.95%859
Sep 10, 202565.8065.8865.6165.7065.700.78%1,515
Sep 9, 202565.2865.3965.1965.1965.190.53%1,211
Sep 8, 202564.9264.9364.7764.8464.840.37%583
Sep 5, 202564.8464.8464.4064.6064.600.86%1,025
Sep 4, 202564.0564.0563.7264.0564.05-0.09%1,043
Sep 3, 202564.1864.1864.1064.1164.11-0.26%573
Sep 2, 202563.7864.2863.7864.2864.280.34%696
Aug 29, 202564.3364.3364.0064.0664.06-0.92%1,753
Aug 28, 202564.5164.6664.5164.6664.660.56%555
Aug 27, 202564.0664.2964.0664.2964.29-0.47%311
Aug 26, 202564.8265.0264.5664.6064.60-0.42%1,807
Aug 25, 202565.0965.1564.8764.8764.87-0.54%925
Aug 22, 202564.9465.2264.4165.2265.221.68%1,502
Aug 21, 202564.4064.4064.0764.1464.14-0.02%526
Aug 20, 202564.3164.3163.9864.1564.150.29%529
Aug 19, 202564.3164.3163.9763.9763.97-0.66%3,744
Aug 18, 202564.4264.4264.2564.4064.400.68%745
Aug 15, 202564.2164.2163.9663.9663.960.10%523
Aug 14, 202564.2964.2963.9063.9063.90-1.59%7,976
Aug 13, 202565.0565.0564.8264.9364.930.10%4,092