State Street SPDR MSCI Emerging Markets StrategicFactors ETF (QEMM)
NYSEARCA: QEMM · Real-Time Price · USD
80.27
+0.28 (0.35%)
Jun 12, 2026, 4:00 PM EDT - Market closed
QEMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 82.15 | 82.23 | 81.95 | 82.23 | 82.23 | 0.24% | 1,602 |
| Jun 1, 2026 | 81.34 | 82.04 | 81.34 | 82.04 | 82.04 | 1.41% | 50,902 |
| May 29, 2026 | 81.99 | 82.14 | 81.93 | 81.93 | 80.90 | 0.19% | 32,081 |
| May 28, 2026 | 81.17 | 81.78 | 81.11 | 81.78 | 80.75 | 0.26% | 2,624 |
| May 27, 2026 | 81.82 | 81.92 | 81.57 | 81.57 | 80.54 | -0.45% | 4,673 |
| May 26, 2026 | 81.54 | 81.95 | 81.54 | 81.93 | 80.90 | 3.44% | 1,190 |
| May 22, 2026 | 79.24 | 79.45 | 79.20 | 79.20 | 78.21 | 0.32% | 4,425 |
| May 21, 2026 | 78.20 | 79.27 | 78.20 | 78.95 | 77.95 | 1.22% | 2,663 |
| May 20, 2026 | 76.82 | 78.16 | 76.82 | 78.00 | 77.02 | 1.65% | 2,050 |
| May 19, 2026 | 76.44 | 77.22 | 76.44 | 76.74 | 75.77 | -1.40% | 692 |
| May 18, 2026 | 77.55 | 77.82 | 77.35 | 77.82 | 76.84 | 0.29% | 2,198 |
| May 15, 2026 | 77.97 | 77.97 | 77.60 | 77.60 | 76.63 | -3.05% | 553 |
| May 14, 2026 | 79.87 | 80.04 | 79.87 | 80.04 | 79.03 | -0.04% | 987 |
| May 13, 2026 | 80.01 | 80.79 | 80.01 | 80.07 | 79.06 | 1.32% | 3,561 |
| May 12, 2026 | 79.04 | 79.04 | 79.03 | 79.03 | 78.03 | -2.38% | 676 |
| May 11, 2026 | 81.07 | 81.15 | 80.95 | 80.95 | 79.93 | 0.24% | 1,762 |
| May 8, 2026 | 80.53 | 80.79 | 80.53 | 80.75 | 79.74 | 1.63% | 6,711 |
| May 7, 2026 | 79.60 | 79.60 | 79.46 | 79.46 | 78.45 | -1.31% | 734 |
| May 6, 2026 | 80.26 | 80.51 | 80.20 | 80.51 | 79.50 | 2.53% | 1,964 |
| May 5, 2026 | 77.49 | 78.56 | 77.49 | 78.52 | 77.53 | 1.81% | 5,478 |
| May 4, 2026 | 77.83 | 77.83 | 77.13 | 77.13 | 76.16 | -0.26% | 1,454 |
| May 1, 2026 | 77.49 | 77.95 | 77.33 | 77.33 | 76.36 | - | 2,137 |
| Apr 30, 2026 | 75.75 | 77.33 | 75.75 | 77.33 | 76.36 | 2.02% | 1,932 |
| Apr 29, 2026 | 75.95 | 75.95 | 75.79 | 75.80 | 74.85 | -0.32% | 751 |
| Apr 28, 2026 | 76.04 | 76.10 | 75.93 | 76.04 | 75.09 | -0.55% | 1,247 |
| Apr 27, 2026 | 76.74 | 76.74 | 76.46 | 76.46 | 75.50 | -0.38% | 1,158 |
| Apr 24, 2026 | 76.24 | 76.97 | 76.24 | 76.76 | 75.79 | 1.60% | 1,418 |
| Apr 23, 2026 | 75.39 | 75.56 | 75.37 | 75.55 | 74.59 | -1.20% | 7,177 |
| Apr 22, 2026 | 76.39 | 76.46 | 76.39 | 76.46 | 75.50 | 1.56% | 767 |
| Apr 21, 2026 | 76.87 | 76.87 | 75.28 | 75.28 | 74.33 | -1.25% | 1,877 |
| Apr 20, 2026 | 76.19 | 76.23 | 76.10 | 76.23 | 75.27 | -0.45% | 1,528 |
| Apr 17, 2026 | 76.94 | 76.95 | 76.57 | 76.58 | 75.61 | 2.07% | 2,602 |
| Apr 16, 2026 | 75.10 | 75.10 | 75.02 | 75.02 | 74.08 | 0.25% | 670 |
| Apr 15, 2026 | 74.89 | 74.89 | 74.84 | 74.84 | 73.90 | 0.23% | 588 |
| Apr 14, 2026 | 74.56 | 74.67 | 74.49 | 74.67 | 73.73 | 1.39% | 1,294 |
| Apr 13, 2026 | 72.90 | 73.64 | 72.90 | 73.64 | 72.71 | 1.10% | 500 |
| Apr 10, 2026 | 73.11 | 73.20 | 72.71 | 72.84 | 71.93 | 0.01% | 14,525 |
| Apr 9, 2026 | 72.82 | 72.94 | 72.41 | 72.84 | 71.92 | 0.12% | 1,431 |
| Apr 8, 2026 | 72.82 | 72.82 | 72.51 | 72.75 | 71.83 | 4.41% | 1,174 |
| Apr 7, 2026 | 69.13 | 69.67 | 69.13 | 69.67 | 68.79 | -0.10% | 590 |
| Apr 6, 2026 | 69.47 | 69.81 | 69.47 | 69.74 | 68.86 | 0.88% | 3,883 |
| Apr 2, 2026 | 68.00 | 69.40 | 68.00 | 69.13 | 68.26 | -0.74% | 2,668 |