State Street SPDR MSCI Emerging Markets StrategicFactors ETF (QEMM)
NYSEARCA: QEMM · Real-Time Price · USD
80.75
+1.30 (1.64%)
May 8, 2026, 4:00 PM EDT - Market closed
QEMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 80.53 | 80.79 | 80.53 | 80.75 | 80.75 | 1.63% | 6,711 |
| May 7, 2026 | 79.60 | 79.60 | 79.46 | 79.46 | 79.45 | -1.31% | 734 |
| May 6, 2026 | 80.26 | 80.51 | 80.20 | 80.51 | 80.51 | 2.53% | 1,964 |
| May 5, 2026 | 77.49 | 78.56 | 77.49 | 78.52 | 78.52 | 1.81% | 5,478 |
| May 4, 2026 | 77.83 | 77.83 | 77.13 | 77.13 | 77.13 | -0.27% | 1,454 |
| May 1, 2026 | 77.49 | 77.95 | 77.33 | 77.33 | 77.33 | - | 2,137 |
| Apr 30, 2026 | 75.75 | 77.33 | 75.75 | 77.33 | 77.33 | 2.02% | 1,932 |
| Apr 29, 2026 | 75.95 | 75.95 | 75.79 | 75.80 | 75.80 | -0.32% | 751 |
| Apr 28, 2026 | 76.04 | 76.10 | 75.93 | 76.04 | 76.04 | -0.55% | 1,246 |
| Apr 27, 2026 | 76.74 | 76.74 | 76.46 | 76.46 | 76.46 | -0.38% | 1,158 |
| Apr 24, 2026 | 76.24 | 76.97 | 76.24 | 76.76 | 76.76 | 1.60% | 1,418 |
| Apr 23, 2026 | 75.39 | 75.56 | 75.37 | 75.55 | 75.55 | -1.20% | 7,177 |
| Apr 22, 2026 | 76.39 | 76.46 | 76.39 | 76.46 | 76.46 | 1.56% | 767 |
| Apr 21, 2026 | 76.87 | 76.87 | 75.28 | 75.28 | 75.28 | -1.25% | 1,877 |
| Apr 20, 2026 | 76.19 | 76.23 | 76.10 | 76.23 | 76.23 | -0.45% | 1,528 |
| Apr 17, 2026 | 76.94 | 76.95 | 76.57 | 76.58 | 76.57 | 2.07% | 2,602 |
| Apr 16, 2026 | 75.10 | 75.10 | 75.02 | 75.02 | 75.02 | 0.25% | 670 |
| Apr 15, 2026 | 74.89 | 74.89 | 74.84 | 74.84 | 74.84 | 0.23% | 588 |
| Apr 14, 2026 | 74.56 | 74.67 | 74.49 | 74.67 | 74.67 | 1.39% | 1,294 |
| Apr 13, 2026 | 72.90 | 73.64 | 72.90 | 73.64 | 73.64 | 1.10% | 500 |
| Apr 10, 2026 | 73.11 | 73.20 | 72.71 | 72.84 | 72.84 | 0.01% | 14,525 |
| Apr 9, 2026 | 72.82 | 72.94 | 72.41 | 72.84 | 72.84 | 0.12% | 1,431 |
| Apr 8, 2026 | 72.82 | 72.82 | 72.51 | 72.75 | 72.75 | 4.42% | 1,174 |
| Apr 7, 2026 | 69.13 | 69.67 | 69.13 | 69.67 | 69.67 | -0.10% | 590 |
| Apr 6, 2026 | 69.47 | 69.81 | 69.47 | 69.74 | 69.74 | 0.89% | 3,883 |
| Apr 2, 2026 | 68.00 | 69.40 | 68.00 | 69.13 | 69.13 | -0.74% | 2,668 |
| Apr 1, 2026 | 69.74 | 69.79 | 69.42 | 69.64 | 69.64 | 0.42% | 2,001 |
| Mar 31, 2026 | 67.49 | 69.35 | 67.49 | 69.35 | 69.35 | 2.95% | 1,513 |
| Mar 30, 2026 | 67.77 | 67.77 | 67.29 | 67.36 | 67.36 | -0.61% | 1,226 |
| Mar 27, 2026 | 67.65 | 68.04 | 67.59 | 67.77 | 67.77 | -0.11% | 1,583 |
| Mar 26, 2026 | 68.51 | 69.14 | 67.85 | 67.85 | 67.85 | -2.49% | 7,751 |
| Mar 25, 2026 | 69.60 | 69.82 | 69.56 | 69.59 | 69.58 | 1.41% | 2,185 |
| Mar 24, 2026 | 67.73 | 68.74 | 66.80 | 68.62 | 68.62 | -1.03% | 3,848 |
| Mar 23, 2026 | 69.20 | 69.83 | 68.70 | 69.33 | 69.33 | 2.39% | 2,708 |
| Mar 20, 2026 | 68.75 | 68.75 | 67.63 | 67.71 | 67.71 | -2.56% | 1,489 |
| Mar 19, 2026 | 68.77 | 69.62 | 68.29 | 69.49 | 69.49 | -0.29% | 2,765 |
| Mar 18, 2026 | 69.73 | 69.74 | 69.63 | 69.69 | 69.69 | -1.03% | 5,397 |
| Mar 17, 2026 | 70.24 | 70.74 | 70.05 | 70.42 | 70.42 | 0.88% | 2,287 |
| Mar 16, 2026 | 69.91 | 70.04 | 69.53 | 69.81 | 69.81 | 1.69% | 1,725 |
| Mar 13, 2026 | 70.05 | 70.05 | 68.64 | 68.64 | 68.64 | -0.08% | 926 |
| Mar 12, 2026 | 69.41 | 69.65 | 68.70 | 68.70 | 68.69 | -2.50% | 2,905 |
| Mar 11, 2026 | 70.62 | 70.62 | 70.17 | 70.46 | 70.46 | 0.56% | 1,677 |
| Mar 10, 2026 | 70.38 | 71.33 | 69.33 | 70.07 | 70.07 | -0.48% | 2,271 |
| Mar 9, 2026 | 68.47 | 70.41 | 68.47 | 70.41 | 70.41 | 2.34% | 3,233 |
| Mar 6, 2026 | 69.31 | 69.56 | 68.78 | 68.80 | 68.80 | -1.60% | 6,378 |
| Mar 5, 2026 | 69.48 | 70.23 | 69.33 | 69.92 | 69.92 | -1.50% | 7,844 |
| Mar 4, 2026 | 70.10 | 71.16 | 70.10 | 70.99 | 70.99 | 1.67% | 1,997 |
| Mar 3, 2026 | 69.46 | 70.81 | 68.30 | 69.82 | 69.82 | -4.90% | 4,851 |
| Mar 2, 2026 | 73.20 | 73.70 | 73.03 | 73.42 | 73.42 | -1.46% | 5,209 |
| Feb 27, 2026 | 73.90 | 74.51 | 73.90 | 74.51 | 74.51 | -0.14% | 2,197 |