State Street SPDR MSCI Emerging Markets StrategicFactors ETF (QEMM)
NYSEARCA: QEMM · Real-Time Price · USD
81.14
+0.11 (0.14%)
At close: Aug 13, 2026, 4:00 PM EDT
81.14
0.00 (0.00%)
After-hours: Aug 13, 2026, 4:10 PM EDT
QEMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | - | 0.07% | 910 |
| Aug 12, 2026 | 81.00 | 81.05 | 80.87 | 81.03 | 81.02 | 1.13% | 4,632 |
| Aug 11, 2026 | 80.12 | 80.16 | 80.03 | 80.12 | 80.12 | 0.03% | 4,836 |
| Aug 10, 2026 | 80.65 | 80.65 | 79.98 | 80.10 | 80.10 | -0.25% | 2,143 |
| Aug 7, 2026 | 79.52 | 80.30 | 79.52 | 80.30 | 80.30 | 0.94% | 3,339 |
| Aug 6, 2026 | 79.18 | 79.93 | 79.18 | 79.55 | 79.55 | -0.07% | 1,842 |
| Aug 5, 2026 | 79.77 | 79.77 | 79.60 | 79.60 | 79.60 | -0.36% | 1,169 |
| Aug 4, 2026 | 79.17 | 79.89 | 79.17 | 79.89 | 79.89 | 1.99% | 4,019 |
| Aug 3, 2026 | 78.11 | 78.39 | 77.30 | 78.33 | 78.33 | 0.67% | 9,459 |
| Jul 31, 2026 | 77.37 | 77.85 | 77.37 | 77.81 | 77.81 | 0.82% | 3,515 |
| Jul 30, 2026 | 77.03 | 77.18 | 77.03 | 77.18 | 77.18 | 2.92% | 1,133 |
| Jul 29, 2026 | 74.92 | 75.52 | 74.92 | 74.99 | 74.99 | -1.52% | 1,115 |
| Jul 28, 2026 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -1.69% | 312 |
| Jul 27, 2026 | 77.12 | 77.98 | 76.71 | 77.47 | 77.47 | 0.59% | 2,510 |
| Jul 24, 2026 | 77.26 | 77.34 | 77.01 | 77.01 | 77.01 | -0.61% | 1,949 |
| Jul 23, 2026 | 77.69 | 77.81 | 77.49 | 77.49 | 77.49 | -0.89% | 2,832 |
| Jul 22, 2026 | 78.01 | 78.18 | 78.01 | 78.18 | 78.18 | 0.20% | 513 |
| Jul 21, 2026 | 77.92 | 78.27 | 77.92 | 78.03 | 78.03 | 2.13% | 2,004 |
| Jul 20, 2026 | 76.28 | 76.40 | 76.17 | 76.40 | 76.40 | 0.16% | 2,228 |
| Jul 17, 2026 | 75.13 | 76.50 | 75.13 | 76.28 | 76.28 | -1.24% | 2,050 |
| Jul 16, 2026 | 77.13 | 77.30 | 77.08 | 77.24 | 77.24 | -1.01% | 5,103 |
| Jul 15, 2026 | 77.99 | 78.02 | 77.18 | 78.02 | 78.02 | -0.01% | 1,345 |
| Jul 14, 2026 | 78.08 | 78.08 | 77.94 | 78.03 | 78.03 | 0.52% | 2,454 |
| Jul 13, 2026 | 77.89 | 77.99 | 77.40 | 77.63 | 77.63 | -1.95% | 4,738 |
| Jul 10, 2026 | 79.14 | 79.17 | 79.12 | 79.17 | 79.17 | 0.46% | 977 |
| Jul 9, 2026 | 78.60 | 79.04 | 78.42 | 78.80 | 78.80 | 0.53% | 10,293 |
| Jul 8, 2026 | 77.62 | 78.39 | 77.62 | 78.39 | 78.39 | 0.43% | 376 |
| Jul 7, 2026 | 78.53 | 78.53 | 77.93 | 78.05 | 78.05 | -2.29% | 799 |
| Jul 6, 2026 | 79.47 | 79.91 | 79.47 | 79.87 | 79.87 | 1.73% | 1,994 |
| Jul 2, 2026 | 79.71 | 79.71 | 78.23 | 78.51 | 78.51 | -0.27% | 1,895 |
| Jul 1, 2026 | 79.35 | 79.36 | 78.72 | 78.72 | 78.72 | -1.50% | 2,796 |
| Jun 30, 2026 | 79.58 | 79.92 | 79.55 | 79.92 | 79.92 | 1.28% | 5,752 |
| Jun 29, 2026 | 78.81 | 78.91 | 78.81 | 78.91 | 78.91 | 0.87% | 1,392 |
| Jun 26, 2026 | 78.29 | 78.29 | 78.23 | 78.23 | 78.23 | -0.90% | 712 |
| Jun 25, 2026 | 78.88 | 79.09 | 78.84 | 78.95 | 78.95 | 0.36% | 3,912 |
| Jun 24, 2026 | 78.64 | 78.67 | 78.64 | 78.67 | 78.67 | -0.53% | 362 |
| Jun 23, 2026 | 79.83 | 79.84 | 79.09 | 79.09 | 79.09 | -3.77% | 6,332 |
| Jun 22, 2026 | 81.56 | 82.47 | 81.56 | 82.19 | 82.19 | 0.09% | 3,401 |
| Jun 18, 2026 | 82.09 | 82.22 | 82.09 | 82.12 | 82.12 | 1.53% | 6,118 |
| Jun 17, 2026 | 81.93 | 81.93 | 80.87 | 80.88 | 80.88 | -0.80% | 2,752 |
| Jun 16, 2026 | 82.05 | 82.05 | 81.53 | 81.53 | 81.53 | -1.10% | 2,292 |
| Jun 15, 2026 | 82.31 | 82.49 | 81.94 | 82.44 | 82.43 | 2.69% | 4,497 |
| Jun 12, 2026 | 80.33 | 80.33 | 80.27 | 80.27 | 80.27 | 0.36% | 529 |
| Jun 11, 2026 | 78.11 | 79.99 | 78.11 | 79.99 | 79.99 | 3.25% | 2,395 |
| Jun 10, 2026 | 78.23 | 78.23 | 77.47 | 77.47 | 77.47 | -1.56% | 1,490 |
| Jun 9, 2026 | 80.21 | 80.21 | 78.70 | 78.70 | 78.70 | 0.63% | 1,489 |
| Jun 8, 2026 | 79.42 | 79.43 | 78.21 | 78.21 | 78.21 | 1.47% | 2,981 |
| Jun 5, 2026 | 79.13 | 79.39 | 77.08 | 77.08 | 77.08 | -4.95% | 2,970 |
| Jun 4, 2026 | 80.68 | 81.24 | 80.31 | 81.09 | 81.09 | -0.18% | 2,705 |
| Jun 3, 2026 | 82.03 | 82.03 | 81.07 | 81.24 | 81.24 | -1.21% | 2,945 |