SPDR MSCI Emerging Markets StrategicFactors ETF (QEMM)
NYSEARCA: QEMM · Real-Time Price · USD
64.15
-0.03 (-0.05%)
Aug 8, 2025, 4:00 PM - Market closed
QEMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 64.07 | 64.15 | 64.07 | 64.15 | 64.15 | -0.05% | 468 |
| Aug 7, 2025 | 64.17 | 64.33 | 64.01 | 64.18 | 64.18 | 0.94% | 1,011 |
| Aug 6, 2025 | 63.66 | 63.66 | 63.59 | 63.59 | 63.59 | 0.22% | 140 |
| Aug 5, 2025 | 63.53 | 63.55 | 63.45 | 63.45 | 63.45 | 0.53% | 8,777 |
| Aug 4, 2025 | 63.21 | 63.21 | 62.87 | 63.11 | 63.11 | 0.96% | 3,401 |
| Aug 1, 2025 | 62.62 | 62.62 | 62.45 | 62.51 | 62.51 | -0.39% | 1,939 |
| Jul 31, 2025 | 62.98 | 62.98 | 62.70 | 62.75 | 62.75 | -0.45% | 1,467 |
| Jul 30, 2025 | 63.35 | 63.35 | 63.03 | 63.03 | 63.03 | -0.67% | 983 |
| Jul 29, 2025 | 63.49 | 63.62 | 63.20 | 63.46 | 63.46 | -0.19% | 1,154 |
| Jul 28, 2025 | 63.53 | 63.82 | 63.53 | 63.58 | 63.58 | -0.45% | 1,898 |
| Jul 25, 2025 | 64.22 | 64.30 | 63.68 | 63.86 | 63.86 | -0.76% | 1,042 |
| Jul 24, 2025 | 64.31 | 64.35 | 64.31 | 64.35 | 64.35 | -0.75% | 127 |
| Jul 23, 2025 | 64.65 | 64.84 | 64.59 | 64.84 | 64.84 | 1.09% | 5,519 |
| Jul 22, 2025 | 65.05 | 65.05 | 64.04 | 64.14 | 64.14 | 0.25% | 1,305 |
| Jul 21, 2025 | 63.93 | 63.98 | 63.93 | 63.98 | 63.98 | 0.67% | 608 |
| Jul 18, 2025 | 64.00 | 64.00 | 63.55 | 63.55 | 63.55 | -0.37% | 300 |
| Jul 17, 2025 | 63.43 | 63.79 | 63.43 | 63.79 | 63.79 | 0.47% | 1,251 |
| Jul 16, 2025 | 63.25 | 63.49 | 63.09 | 63.49 | 63.49 | 0.22% | 586 |
| Jul 15, 2025 | 63.42 | 63.46 | 63.34 | 63.35 | 63.35 | -0.09% | 731 |
| Jul 14, 2025 | 63.46 | 63.46 | 63.41 | 63.41 | 63.41 | 0.05% | 383 |
| Jul 11, 2025 | 63.30 | 63.38 | 63.30 | 63.38 | 63.38 | -0.28% | 231 |
| Jul 10, 2025 | 64.18 | 64.18 | 63.30 | 63.56 | 63.56 | 0.42% | 2,059 |
| Jul 9, 2025 | 63.38 | 63.38 | 63.21 | 63.29 | 63.29 | -0.10% | 861 |
| Jul 8, 2025 | 63.35 | 63.36 | 63.24 | 63.36 | 63.36 | 0.48% | 476 |
| Jul 7, 2025 | 63.41 | 63.41 | 63.05 | 63.05 | 63.05 | -0.99% | 472 |
| Jul 3, 2025 | 63.32 | 63.70 | 63.32 | 63.68 | 63.68 | 0.30% | 549 |
| Jul 2, 2025 | 63.44 | 63.49 | 63.25 | 63.49 | 63.49 | 0.32% | 448 |
| Jul 1, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 0.41% | 147 |
| Jun 30, 2025 | 62.99 | 63.03 | 62.99 | 63.03 | 63.03 | 0.18% | 421 |
| Jun 27, 2025 | 62.76 | 63.15 | 62.76 | 62.92 | 62.92 | 0.05% | 613 |
| Jun 26, 2025 | 62.87 | 62.91 | 62.87 | 62.89 | 62.89 | 0.45% | 780 |
| Jun 25, 2025 | 62.50 | 62.62 | 62.50 | 62.61 | 62.61 | 0.16% | 803 |
| Jun 24, 2025 | 62.39 | 62.56 | 62.39 | 62.51 | 62.51 | 1.89% | 1,453 |
| Jun 23, 2025 | 60.93 | 61.35 | 60.93 | 61.35 | 61.35 | 0.70% | 461 |
| Jun 20, 2025 | 61.90 | 61.90 | 60.92 | 60.92 | 60.92 | -0.43% | 934 |
| Jun 18, 2025 | 61.52 | 61.52 | 61.06 | 61.19 | 61.19 | -0.23% | 1,753 |
| Jun 17, 2025 | 61.61 | 61.61 | 61.33 | 61.33 | 61.33 | -0.98% | 411 |
| Jun 16, 2025 | 62.03 | 62.03 | 61.93 | 61.93 | 61.93 | 1.00% | 250 |
| Jun 13, 2025 | 61.08 | 61.32 | 61.08 | 61.32 | 61.32 | -0.93% | 1,279 |
| Jun 12, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.06% | 434 |
| Jun 11, 2025 | 62.06 | 62.06 | 61.93 | 61.93 | 61.93 | 0.18% | 549 |
| Jun 10, 2025 | 61.81 | 61.83 | 61.58 | 61.82 | 61.82 | 0.53% | 1,393 |
| Jun 9, 2025 | 61.30 | 61.50 | 61.30 | 61.50 | 61.50 | 1.00% | 690 |
| Jun 6, 2025 | 61.51 | 61.51 | 60.68 | 60.89 | 60.89 | 0.44% | 2,989 |
| Jun 5, 2025 | 60.92 | 60.99 | 60.56 | 60.62 | 60.62 | 0.38% | 1,311 |
| Jun 4, 2025 | 60.44 | 60.44 | 60.14 | 60.39 | 60.39 | 0.55% | 1,658 |
| Jun 3, 2025 | 59.94 | 60.06 | 59.92 | 60.06 | 60.06 | 0.28% | 558 |
| Jun 2, 2025 | 59.65 | 59.89 | 59.65 | 59.89 | 59.89 | -0.82% | 1,664 |
| May 30, 2025 | 60.90 | 60.90 | 60.17 | 60.38 | 59.63 | -1.12% | 3,438 |
| May 29, 2025 | 61.83 | 61.83 | 61.02 | 61.07 | 60.30 | 0.23% | 911 |