SPDR MSCI Emerging Markets StrategicFactors ETF (QEMM)
NYSEARCA: QEMM · Real-Time Price · USD
68.23
+0.32 (0.47%)
At close: Jan 9, 2026, 4:00 PM EST
68.23
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
QEMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 68.04 | 68.04 | 68.04 | 68.19 | - | 0.41% | 1,127 |
| Jan 8, 2026 | 68.15 | 68.15 | 67.70 | 67.91 | 67.91 | -0.20% | 15,837 |
| Jan 7, 2026 | 68.08 | 68.31 | 68.00 | 68.05 | 68.05 | -0.51% | 16,421 |
| Jan 6, 2026 | 68.14 | 68.44 | 68.14 | 68.40 | 68.40 | 1.07% | 2,710 |
| Jan 5, 2026 | 67.70 | 67.70 | 67.45 | 67.67 | 67.67 | 0.50% | 722 |
| Jan 2, 2026 | 67.05 | 67.33 | 66.87 | 67.33 | 67.33 | 1.79% | 3,266 |
| Dec 31, 2025 | 67.07 | 67.07 | 66.15 | 66.15 | 66.15 | 0.02% | 681 |
| Dec 30, 2025 | 66.53 | 66.53 | 66.14 | 66.14 | 66.14 | 0.16% | 721 |
| Dec 29, 2025 | 65.98 | 66.03 | 65.90 | 66.03 | 66.03 | -0.22% | 2,018 |
| Dec 26, 2025 | 66.17 | 66.24 | 66.01 | 66.18 | 66.18 | 0.31% | 1,445 |
| Dec 24, 2025 | 65.94 | 66.08 | 65.94 | 65.98 | 65.98 | 0.13% | 383 |
| Dec 23, 2025 | 65.71 | 65.89 | 65.71 | 65.89 | 65.89 | 0.44% | 2,829 |
| Dec 22, 2025 | 65.70 | 65.74 | 65.60 | 65.60 | 65.60 | 0.51% | 880 |
| Dec 19, 2025 | 65.51 | 65.53 | 65.26 | 65.26 | 65.26 | 0.66% | 1,278 |
| Dec 18, 2025 | 64.60 | 65.00 | 64.60 | 64.84 | 64.84 | 1.09% | 8,828 |
| Dec 17, 2025 | 65.00 | 65.00 | 64.10 | 64.14 | 64.14 | -0.74% | 1,319 |
| Dec 16, 2025 | 64.60 | 65.00 | 64.48 | 64.62 | 64.62 | -1.05% | 1,112 |
| Dec 15, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.08% | 576 |
| Dec 12, 2025 | 66.60 | 66.60 | 65.19 | 65.25 | 65.25 | -0.73% | 4,114 |
| Dec 11, 2025 | 65.70 | 65.74 | 65.54 | 65.73 | 65.73 | -0.26% | 824 |
| Dec 10, 2025 | 65.31 | 65.90 | 65.31 | 65.90 | 65.90 | 0.67% | 1,365 |
| Dec 9, 2025 | 65.46 | 65.46 | 65.36 | 65.46 | 65.46 | -0.14% | 3,323 |
| Dec 8, 2025 | 66.36 | 66.36 | 65.55 | 65.55 | 65.55 | -0.35% | 2,136 |
| Dec 5, 2025 | 66.14 | 66.14 | 65.79 | 65.79 | 65.78 | 0.66% | 744 |
| Dec 4, 2025 | 65.43 | 65.43 | 65.36 | 65.36 | 65.36 | 0.08% | 6,484 |
| Dec 3, 2025 | 65.71 | 65.71 | 65.30 | 65.31 | 65.31 | -0.08% | 2,697 |
| Dec 2, 2025 | 66.79 | 66.79 | 65.16 | 65.36 | 65.36 | 0.12% | 6,651 |
| Dec 1, 2025 | 65.46 | 65.65 | 65.28 | 65.28 | 65.28 | -0.13% | 2,414 |
| Nov 28, 2025 | 65.46 | 65.63 | 65.11 | 65.36 | 65.36 | 0.68% | 1,211 |
| Nov 26, 2025 | 66.73 | 66.73 | 64.79 | 64.92 | 64.92 | 0.76% | 1,461 |
| Nov 25, 2025 | 64.54 | 64.67 | 63.92 | 64.43 | 64.43 | -3.88% | 2,483 |
| Nov 24, 2025 | 66.69 | 67.19 | 66.42 | 67.03 | 64.55 | 0.93% | 3,536 |
| Nov 21, 2025 | 66.30 | 66.41 | 66.30 | 66.41 | 63.95 | -0.13% | 412 |
| Nov 20, 2025 | 67.75 | 67.75 | 66.50 | 66.50 | 64.04 | -1.10% | 439 |
| Nov 19, 2025 | 67.31 | 67.34 | 67.11 | 67.24 | 64.75 | -0.07% | 1,271 |
| Nov 18, 2025 | 67.38 | 67.40 | 67.02 | 67.28 | 64.80 | -0.37% | 1,164 |
| Nov 17, 2025 | 68.17 | 68.18 | 67.53 | 67.53 | 65.03 | -1.11% | 1,262 |
| Nov 14, 2025 | 68.08 | 68.29 | 67.93 | 68.29 | 65.77 | 0.05% | 2,016 |
| Nov 13, 2025 | 68.53 | 68.53 | 68.24 | 68.26 | 65.73 | -1.01% | 1,153 |
| Nov 12, 2025 | 69.11 | 69.18 | 68.63 | 68.96 | 66.41 | -0.26% | 1,501 |
| Nov 11, 2025 | 69.02 | 69.34 | 68.93 | 69.14 | 66.58 | 0.79% | 1,234 |
| Nov 10, 2025 | 69.33 | 69.33 | 68.59 | 68.60 | 66.06 | 1.16% | 1,410 |
| Nov 7, 2025 | 67.72 | 67.81 | 67.10 | 67.81 | 65.30 | -0.06% | 2,384 |
| Nov 6, 2025 | 67.86 | 68.05 | 67.77 | 67.85 | 65.34 | -0.34% | 4,031 |
| Nov 5, 2025 | 67.88 | 68.36 | 67.88 | 68.08 | 65.56 | 0.59% | 508 |
| Nov 4, 2025 | 68.02 | 68.02 | 67.69 | 67.69 | 65.18 | -1.29% | 411 |
| Nov 3, 2025 | 68.78 | 68.78 | 68.38 | 68.57 | 66.03 | 0.53% | 2,678 |
| Oct 31, 2025 | 68.54 | 68.54 | 68.10 | 68.21 | 65.68 | -0.18% | 906 |
| Oct 30, 2025 | 68.59 | 68.66 | 68.31 | 68.33 | 65.81 | -0.94% | 1,685 |
| Oct 29, 2025 | 69.29 | 69.29 | 68.95 | 68.98 | 66.43 | 0.17% | 807 |