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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 68.09 | 68.24 | 67.86 | 68.22 | - | 0.89% | 1,153 |
| Oct 21, 2025 | 69.31 | 69.31 | 67.62 | 67.62 | 67.62 | -0.75% | 986 |
| Oct 20, 2025 | 67.89 | 68.14 | 67.89 | 68.13 | 68.13 | 1.05% | 821 |
| Oct 17, 2025 | 67.33 | 67.42 | 67.10 | 67.42 | 67.42 | 0.20% | 1,233 |
| Oct 16, 2025 | 67.40 | 67.47 | 67.13 | 67.28 | 67.28 | 0.91% | 1,549 |
| Oct 15, 2025 | 66.69 | 66.80 | 66.49 | 66.68 | 66.68 | 0.89% | 1,848 |
| Oct 14, 2025 | 65.93 | 66.38 | 65.73 | 66.09 | 66.09 | -0.31% | 2,616 |
| Oct 13, 2025 | 66.22 | 66.30 | 66.22 | 66.30 | 66.30 | 2.32% | 640 |
| Oct 10, 2025 | 67.02 | 67.02 | 64.79 | 64.79 | 64.79 | -2.69% | 1,281 |
| Oct 9, 2025 | 66.70 | 66.70 | 66.58 | 66.58 | 66.58 | -0.43% | 532 |
| Oct 8, 2025 | 66.83 | 66.89 | 66.80 | 66.87 | 66.87 | 0.62% | 1,092 |
| Oct 7, 2025 | 67.20 | 67.20 | 66.46 | 66.46 | 66.46 | -0.55% | 18,794 |
| Oct 6, 2025 | 67.05 | 67.05 | 66.75 | 66.83 | 66.83 | 0.31% | 934 |
| Oct 3, 2025 | 67.02 | 67.05 | 66.63 | 66.63 | 66.63 | -0.16% | 446 |
| Oct 2, 2025 | 67.02 | 67.02 | 66.40 | 66.73 | 66.73 | 0.04% | 595 |
| Oct 1, 2025 | 66.80 | 66.80 | 66.47 | 66.71 | 66.71 | 0.63% | 496 |
| Sep 30, 2025 | 66.65 | 66.65 | 66.16 | 66.29 | 66.29 | 0.35% | 1,250 |
| Sep 29, 2025 | 66.40 | 66.40 | 66.02 | 66.06 | 66.06 | 0.47% | 831 |
| Sep 26, 2025 | 65.63 | 66.32 | 65.32 | 65.75 | 65.75 | -0.02% | 2,778 |
| Sep 25, 2025 | 65.83 | 66.25 | 65.59 | 65.76 | 65.76 | -0.88% | 11,522 |
| Sep 24, 2025 | 66.57 | 66.59 | 66.32 | 66.35 | 66.35 | -0.59% | 1,323 |
| Sep 23, 2025 | 66.82 | 66.82 | 66.74 | 66.74 | 66.74 | -0.03% | 438 |
| Sep 22, 2025 | 66.64 | 67.99 | 66.40 | 66.76 | 66.76 | -0.02% | 1,252 |
| Sep 19, 2025 | 66.53 | 66.87 | 66.53 | 66.77 | 66.77 | -0.24% | 2,122 |
| Sep 18, 2025 | 66.98 | 67.05 | 66.69 | 66.94 | 66.94 | -0.43% | 737 |
| Sep 17, 2025 | 67.18 | 67.32 | 67.10 | 67.23 | 67.23 | 0.47% | 1,070 |
| Sep 16, 2025 | 66.80 | 66.91 | 66.80 | 66.91 | 66.91 | 0.50% | 1,024 |
| Sep 15, 2025 | 66.52 | 66.83 | 66.52 | 66.58 | 66.58 | 0.21% | 816 |
| Sep 12, 2025 | 66.49 | 66.49 | 66.44 | 66.44 | 66.44 | 0.18% | 452 |
| Sep 11, 2025 | 67.14 | 67.14 | 66.30 | 66.32 | 66.32 | 0.95% | 859 |
| Sep 10, 2025 | 65.80 | 65.88 | 65.61 | 65.70 | 65.70 | 0.78% | 1,515 |
| Sep 9, 2025 | 65.28 | 65.39 | 65.19 | 65.19 | 65.19 | 0.53% | 1,211 |
| Sep 8, 2025 | 64.92 | 64.93 | 64.77 | 64.84 | 64.84 | 0.37% | 583 |
| Sep 5, 2025 | 64.84 | 64.84 | 64.40 | 64.60 | 64.60 | 0.86% | 1,025 |
| Sep 4, 2025 | 64.05 | 64.05 | 63.72 | 64.05 | 64.05 | -0.09% | 1,043 |
| Sep 3, 2025 | 64.18 | 64.18 | 64.10 | 64.11 | 64.11 | -0.26% | 573 |
| Sep 2, 2025 | 63.78 | 64.28 | 63.78 | 64.28 | 64.28 | 0.34% | 696 |
| Aug 29, 2025 | 64.33 | 64.33 | 64.00 | 64.06 | 64.06 | -0.92% | 1,753 |
| Aug 28, 2025 | 64.51 | 64.66 | 64.51 | 64.66 | 64.66 | 0.56% | 555 |
| Aug 27, 2025 | 64.06 | 64.29 | 64.06 | 64.29 | 64.29 | -0.47% | 311 |
| Aug 26, 2025 | 64.82 | 65.02 | 64.56 | 64.60 | 64.60 | -0.42% | 1,807 |
| Aug 25, 2025 | 65.09 | 65.15 | 64.87 | 64.87 | 64.87 | -0.54% | 925 |
| Aug 22, 2025 | 64.94 | 65.22 | 64.41 | 65.22 | 65.22 | 1.68% | 1,502 |
| Aug 21, 2025 | 64.40 | 64.40 | 64.07 | 64.14 | 64.14 | -0.02% | 526 |
| Aug 20, 2025 | 64.31 | 64.31 | 63.98 | 64.15 | 64.15 | 0.29% | 529 |
| Aug 19, 2025 | 64.31 | 64.31 | 63.97 | 63.97 | 63.97 | -0.66% | 3,744 |
| Aug 18, 2025 | 64.42 | 64.42 | 64.25 | 64.40 | 64.40 | 0.68% | 745 |
| Aug 15, 2025 | 64.21 | 64.21 | 63.96 | 63.96 | 63.96 | 0.10% | 523 |
| Aug 14, 2025 | 64.29 | 64.29 | 63.90 | 63.90 | 63.90 | -1.59% | 7,976 |
| Aug 13, 2025 | 65.05 | 65.05 | 64.82 | 64.93 | 64.93 | 0.10% | 4,092 |