State Street SPDR MSCI Emerging Markets StrategicFactors ETF (QEMM)
NYSEARCA: QEMM · Real-Time Price · USD
80.44
-0.19 (-0.23%)
At close: Oct 12, 2026, 4:00 PM EDT
80.44
0.00 (0.00%)
After-hours: Oct 12, 2026, 6:30 PM EDT
QEMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 80.81 | 80.81 | 80.38 | 80.44 | 80.44 | -0.23% | 1,522 |
| Oct 9, 2026 | 80.68 | 80.87 | 80.36 | 80.63 | 80.63 | 1.18% | 4,503 |
| Oct 8, 2026 | 80.28 | 80.28 | 79.66 | 79.69 | 79.69 | -1.43% | 3,163 |
| Oct 7, 2026 | 80.34 | 80.98 | 80.34 | 80.85 | 80.84 | -1.22% | 2,138 |
| Oct 6, 2026 | 82.26 | 82.26 | 81.84 | 81.84 | 81.84 | -0.57% | 10,464 |
| Oct 5, 2026 | 82.21 | 82.38 | 82.21 | 82.31 | 82.31 | 1.50% | 1,432 |
| Oct 2, 2026 | 80.77 | 81.38 | 80.77 | 81.09 | 81.09 | 0.99% | 23,565 |
| Oct 1, 2026 | 80.09 | 80.30 | 79.80 | 80.30 | 80.30 | -0.03% | 2,029 |
| Sep 30, 2026 | 80.80 | 80.96 | 80.24 | 80.32 | 80.32 | -0.90% | 4,186 |
| Sep 29, 2026 | 80.95 | 81.05 | 80.65 | 81.05 | 81.05 | -0.19% | 2,898 |
| Sep 28, 2026 | 80.94 | 81.37 | 80.84 | 81.21 | 81.21 | -1.10% | 11,242 |
| Sep 25, 2026 | 82.13 | 82.13 | 81.56 | 82.11 | 82.11 | 0.90% | 4,476 |
| Sep 24, 2026 | 81.01 | 81.45 | 81.01 | 81.38 | 81.38 | -0.22% | 2,170 |
| Sep 23, 2026 | 82.29 | 82.29 | 81.56 | 81.56 | 81.55 | -1.94% | 2,899 |
| Sep 22, 2026 | 83.07 | 83.17 | 82.71 | 83.17 | 83.17 | 0.23% | 1,655 |
| Sep 21, 2026 | 82.27 | 83.09 | 82.27 | 82.98 | 82.98 | 2.13% | 1,460 |
| Sep 18, 2026 | 81.02 | 81.25 | 80.86 | 81.25 | 81.25 | 0.07% | 2,149 |
| Sep 17, 2026 | 81.25 | 81.25 | 80.91 | 81.19 | 81.19 | 1.43% | 3,643 |
| Sep 16, 2026 | 80.73 | 80.73 | 80.04 | 80.04 | 80.04 | -0.13% | 788 |
| Sep 15, 2026 | 80.29 | 80.29 | 79.94 | 80.14 | 80.14 | -0.79% | 1,722 |
| Sep 14, 2026 | 80.33 | 81.04 | 80.33 | 80.79 | 80.79 | -1.49% | 1,556 |
| Sep 11, 2026 | 82.20 | 82.20 | 81.90 | 82.01 | 82.01 | 0.94% | 3,482 |
| Sep 10, 2026 | 81.41 | 81.41 | 81.25 | 81.25 | 81.25 | -1.60% | 709 |
| Sep 9, 2026 | 82.77 | 82.84 | 82.57 | 82.57 | 82.57 | -0.71% | 837 |
| Sep 8, 2026 | 83.21 | 83.21 | 83.04 | 83.16 | 83.16 | 0.02% | 1,320 |
| Sep 4, 2026 | 83.20 | 83.20 | 82.93 | 83.14 | 83.14 | 0.79% | 2,715 |
| Sep 3, 2026 | 81.72 | 82.49 | 81.64 | 82.49 | 82.49 | 0.68% | 2,677 |
| Sep 2, 2026 | 81.91 | 81.93 | 81.91 | 81.93 | 81.93 | 0.51% | 560 |
| Sep 1, 2026 | 81.96 | 82.23 | 81.24 | 81.52 | 81.52 | -0.26% | 15,980 |
| Aug 31, 2026 | 81.85 | 81.85 | 81.44 | 81.73 | 81.73 | -0.11% | 36,403 |
| Aug 28, 2026 | 81.88 | 81.88 | 81.82 | 81.82 | 81.82 | -0.23% | 883 |
| Aug 27, 2026 | 81.75 | 82.03 | 81.56 | 82.01 | 82.01 | 0.22% | 1,186 |
| Aug 26, 2026 | 82.01 | 82.01 | 81.81 | 81.83 | 81.83 | 0.07% | 2,344 |
| Aug 25, 2026 | 81.55 | 81.77 | 81.55 | 81.77 | 81.77 | 1.19% | 931 |
| Aug 24, 2026 | 81.10 | 81.10 | 80.70 | 80.81 | 80.81 | -0.61% | 1,623 |
| Aug 21, 2026 | 81.28 | 81.31 | 81.21 | 81.31 | 81.31 | 0.61% | 829 |
| Aug 20, 2026 | 80.41 | 80.82 | 80.41 | 80.82 | 80.82 | -0.09% | 1,877 |
| Aug 19, 2026 | 80.94 | 80.94 | 80.76 | 80.89 | 80.89 | 0.97% | 3,522 |
| Aug 18, 2026 | 81.04 | 81.04 | 79.94 | 80.11 | 80.11 | -1.91% | 2,233 |
| Aug 17, 2026 | 81.68 | 82.24 | 81.67 | 81.67 | 81.67 | 0.64% | 870 |
| Aug 14, 2026 | 81.40 | 81.40 | 81.10 | 81.15 | 81.15 | 0.02% | 865 |
| Aug 13, 2026 | 81.08 | 81.43 | 81.08 | 81.14 | 81.14 | 0.14% | 12,992 |
| 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 |