SPDR MSCI Emerging Markets StrategicFactors ETF (QEMM)
NYSEARCA: QEMM · Real-Time Price · USD
59.73
-0.30 (-0.50%)
May 6, 2025, 4:00 PM EDT - Market closed
QEMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 58.82 | 58.82 | 58.73 | 58.73 | 58.73 | -0.03% | 713 |
| Mar 18, 2025 | 58.75 | 58.83 | 58.69 | 58.74 | 58.74 | -0.63% | 2,412 |
| Mar 17, 2025 | 58.77 | 59.16 | 58.77 | 59.12 | 59.12 | 1.27% | 715 |
| Mar 14, 2025 | 58.15 | 58.44 | 58.15 | 58.38 | 58.38 | 1.45% | 1,594 |
| Mar 13, 2025 | 57.37 | 57.61 | 57.37 | 57.54 | 57.54 | -0.09% | 1,446 |
| Mar 12, 2025 | 57.67 | 57.67 | 57.36 | 57.59 | 57.59 | 0.22% | 4,095 |
| Mar 11, 2025 | 56.98 | 57.81 | 56.98 | 57.47 | 57.47 | 1.03% | 5,139 |
| Mar 10, 2025 | 57.40 | 57.40 | 56.71 | 56.88 | 56.88 | -1.95% | 1,313 |
| Mar 7, 2025 | 57.79 | 58.12 | 57.79 | 58.01 | 58.01 | 0.54% | 1,407 |
| Mar 6, 2025 | 57.89 | 57.96 | 57.69 | 57.70 | 57.70 | -0.63% | 2,318 |
| Mar 5, 2025 | 57.42 | 58.12 | 57.42 | 58.07 | 58.07 | 2.11% | 3,040 |
| Mar 4, 2025 | 56.70 | 57.16 | 56.33 | 56.87 | 56.87 | 0.48% | 5,893 |
| Mar 3, 2025 | 57.45 | 57.45 | 56.59 | 56.59 | 56.59 | -0.33% | 1,700 |
| Feb 28, 2025 | 56.62 | 56.97 | 56.50 | 56.78 | 56.78 | -1.15% | 6,549 |
| Feb 27, 2025 | 58.00 | 58.00 | 57.45 | 57.45 | 57.45 | -1.62% | 3,555 |
| Feb 26, 2025 | 58.64 | 58.74 | 58.39 | 58.39 | 58.39 | 0.31% | 2,454 |
| Feb 25, 2025 | 58.37 | 58.37 | 57.93 | 58.21 | 58.21 | -0.03% | 3,092 |