SPDR MSCI Emerging Markets StrategicFactors ETF (QEMM)
NYSEARCA: QEMM · Real-Time Price · USD
60.38
-0.69 (-1.12%)
May 30, 2025, 4:00 PM - Market closed
QEMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 60.90 | 60.90 | 60.17 | 60.38 | 60.38 | -1.12% | 3,438 |
| May 29, 2025 | 61.83 | 61.83 | 61.02 | 61.07 | 61.07 | 0.23% | 911 |
| May 28, 2025 | 61.02 | 61.02 | 60.93 | 60.93 | 60.93 | -0.17% | 3,068 |
| May 27, 2025 | 61.49 | 61.71 | 61.02 | 61.03 | 61.03 | -0.45% | 4,792 |
| May 23, 2025 | 61.05 | 61.31 | 61.05 | 61.31 | 61.31 | 0.31% | 620 |
| May 22, 2025 | 61.03 | 61.12 | 60.99 | 61.12 | 61.12 | -0.22% | 12,807 |
| May 21, 2025 | 61.62 | 61.62 | 61.09 | 61.25 | 61.25 | 0.20% | 575 |
| May 20, 2025 | 61.23 | 61.23 | 61.13 | 61.13 | 61.13 | -0.55% | 465 |
| May 19, 2025 | 61.20 | 61.47 | 61.20 | 61.47 | 61.47 | 0.50% | 340 |
| May 16, 2025 | 61.27 | 61.27 | 61.09 | 61.16 | 61.16 | -0.25% | 1,014 |
| May 15, 2025 | 61.97 | 61.97 | 60.95 | 61.31 | 61.31 | 0.19% | 1,694 |
| May 14, 2025 | 61.07 | 61.43 | 60.95 | 61.19 | 61.19 | 0.75% | 1,683 |
| May 13, 2025 | 60.73 | 60.98 | 60.53 | 60.74 | 60.74 | 0.04% | 1,783 |
| May 12, 2025 | 60.93 | 60.93 | 60.67 | 60.72 | 60.72 | 2.04% | 1,618 |
| May 9, 2025 | 59.93 | 59.93 | 59.50 | 59.50 | 59.50 | 0.87% | 939 |
| May 8, 2025 | 59.36 | 59.42 | 58.96 | 58.99 | 58.99 | -0.62% | 1,779 |
| May 7, 2025 | 59.53 | 59.55 | 59.27 | 59.36 | 59.36 | -0.93% | 1,127 |
| May 6, 2025 | 59.78 | 59.92 | 59.70 | 59.92 | 59.92 | -0.18% | 891 |
| May 5, 2025 | 60.29 | 60.29 | 60.03 | 60.03 | 60.03 | 1.14% | 987 |
| May 2, 2025 | 59.75 | 59.75 | 59.35 | 59.35 | 59.35 | 1.59% | 325 |
| May 1, 2025 | 58.55 | 58.55 | 58.42 | 58.42 | 58.42 | 0.02% | 409 |
| Apr 30, 2025 | 58.08 | 58.41 | 58.05 | 58.41 | 58.41 | 0.17% | 648 |
| Apr 29, 2025 | 58.25 | 58.33 | 58.25 | 58.31 | 58.31 | 0.62% | 633 |
| Apr 28, 2025 | 58.14 | 58.14 | 57.77 | 57.95 | 57.95 | 0.24% | 1,183 |
| Apr 25, 2025 | 57.44 | 57.81 | 57.44 | 57.81 | 57.81 | -0.60% | 781 |
| Apr 24, 2025 | 58.27 | 58.36 | 57.96 | 58.16 | 58.16 | 1.22% | 3,792 |
| Apr 23, 2025 | 58.27 | 58.27 | 57.46 | 57.46 | 57.46 | 0.73% | 2,521 |
| Apr 22, 2025 | 56.83 | 57.34 | 56.83 | 57.04 | 57.04 | 1.74% | 1,222 |
| Apr 21, 2025 | 56.63 | 56.63 | 56.04 | 56.07 | 56.07 | -0.39% | 1,818 |
| Apr 17, 2025 | 56.41 | 56.63 | 56.11 | 56.29 | 56.29 | 0.58% | 7,646 |
| Apr 16, 2025 | 56.10 | 56.22 | 55.65 | 55.96 | 55.96 | -0.33% | 2,041 |
| Apr 15, 2025 | 56.42 | 56.42 | 56.03 | 56.15 | 56.15 | 0.09% | 2,077 |
| Apr 14, 2025 | 56.72 | 56.72 | 55.91 | 56.10 | 56.10 | 0.57% | 3,598 |
| Apr 11, 2025 | 55.23 | 55.88 | 55.07 | 55.78 | 55.78 | 2.82% | 6,533 |
| Apr 10, 2025 | 54.80 | 54.80 | 53.77 | 54.25 | 54.25 | -1.95% | 1,412 |
| Apr 9, 2025 | 52.39 | 55.33 | 52.11 | 55.33 | 55.33 | 6.48% | 1,678 |
| Apr 8, 2025 | 53.96 | 53.96 | 51.72 | 51.96 | 51.96 | -1.22% | 3,805 |
| Apr 7, 2025 | 52.63 | 53.91 | 52.11 | 52.61 | 52.61 | -3.02% | 2,995 |
| Apr 4, 2025 | 55.01 | 55.01 | 53.84 | 54.24 | 54.24 | -4.55% | 3,515 |
| Apr 3, 2025 | 57.00 | 57.05 | 56.82 | 56.83 | 56.83 | -1.94% | 1,520 |
| Apr 2, 2025 | 58.10 | 58.10 | 57.90 | 57.96 | 57.96 | 0.24% | 626 |
| Apr 1, 2025 | 57.43 | 57.82 | 57.43 | 57.82 | 57.82 | 0.25% | 1,075 |
| Mar 31, 2025 | 57.11 | 57.67 | 57.11 | 57.67 | 57.67 | 0.12% | 2,336 |
| Mar 28, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.64% | 137 |
| Mar 27, 2025 | 58.44 | 58.56 | 58.44 | 58.56 | 58.56 | 0.46% | 716 |
| Mar 26, 2025 | 58.54 | 58.54 | 58.27 | 58.29 | 58.29 | -0.57% | 2,151 |
| Mar 25, 2025 | 58.80 | 58.94 | 58.63 | 58.63 | 58.63 | -0.03% | 1,380 |
| Mar 24, 2025 | 58.79 | 58.79 | 58.56 | 58.65 | 58.65 | 0.52% | 801 |
| Mar 21, 2025 | 58.24 | 58.37 | 58.24 | 58.34 | 58.34 | -0.34% | 1,643 |
| Mar 20, 2025 | 58.48 | 58.54 | 58.48 | 58.54 | 58.54 | -0.31% | 408 |