SPDR MSCI Emerging Markets StrategicFactors ETF (QEMM)
NYSEARCA: QEMM · Real-Time Price · USD
64.05
-0.06 (-0.09%)
Sep 4, 2025, 4:00 PM - Market closed

QEMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 202564.6064.9864.6064.8764.871.12%1,609
Aug 11, 202565.0965.0964.1364.1564.15-1,524
Aug 8, 202564.0764.1564.0764.1564.15-0.05%468
Aug 7, 202564.1764.3364.0164.1864.180.94%1,011
Aug 6, 202563.6663.6663.5963.5963.590.22%140
Aug 5, 202563.5363.5563.4563.4563.450.53%8,777
Aug 4, 202563.2163.2162.8763.1163.110.96%3,401
Aug 1, 202562.6262.6262.4562.5162.51-0.39%1,939
Jul 31, 202562.9862.9862.7062.7562.75-0.45%1,467
Jul 30, 202563.3563.3563.0363.0363.03-0.67%983
Jul 29, 202563.4963.6263.2063.4663.46-0.19%1,154
Jul 28, 202563.5363.8263.5363.5863.58-0.45%1,898
Jul 25, 202564.2264.3063.6863.8663.86-0.76%1,042
Jul 24, 202564.3164.3564.3164.3564.35-0.75%127
Jul 23, 202564.6564.8464.5964.8464.841.09%5,519
Jul 22, 202565.0565.0564.0464.1464.140.25%1,305
Jul 21, 202563.9363.9863.9363.9863.980.67%608
Jul 18, 202564.0064.0063.5563.5563.55-0.37%300
Jul 17, 202563.4363.7963.4363.7963.790.47%1,251
Jul 16, 202563.2563.4963.0963.4963.490.22%586
Jul 15, 202563.4263.4663.3463.3563.35-0.09%731
Jul 14, 202563.4663.4663.4163.4163.410.05%383
Jul 11, 202563.3063.3863.3063.3863.38-0.28%231
Jul 10, 202564.1864.1863.3063.5663.560.42%2,059
Jul 9, 202563.3863.3863.2163.2963.29-0.10%861
Jul 8, 202563.3563.3663.2463.3663.360.48%476
Jul 7, 202563.4163.4163.0563.0563.05-0.99%472
Jul 3, 202563.3263.7063.3263.6863.680.30%549
Jul 2, 202563.4463.4963.2563.4963.490.32%448
Jul 1, 202563.2963.2963.2963.2963.290.41%147
Jun 30, 202562.9963.0362.9963.0363.030.18%421
Jun 27, 202562.7663.1562.7662.9262.920.05%613
Jun 26, 202562.8762.9162.8762.8962.890.45%780
Jun 25, 202562.5062.6262.5062.6162.610.16%803