State Street SPDR MSCI Emerging Markets StrategicFactors ETF (QEMM)

NYSEARCA: QEMM · Real-Time Price · USD

78.33

+0.52 (0.67%)

At close: Aug 3, 2026, 4:00 PM EDT

78.36

+0.03 (0.04%)

After-hours: Aug 3, 2026, 8:00 PM EDT

QEMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	78.11	78.39	77.30	78.33	78.33	0.67%	9,459
Jul 31, 2026	77.37	77.85	77.37	77.81	77.81	0.82%	3,515
Jul 30, 2026	77.03	77.18	77.03	77.18	77.18	2.92%	1,133
Jul 29, 2026	74.92	75.52	74.92	74.99	74.99	-1.52%	1,115
Jul 28, 2026	76.16	76.16	76.16	76.16	76.16	-1.69%	312
Jul 27, 2026	77.12	77.98	76.71	77.47	77.47	0.59%	2,510
Jul 24, 2026	77.26	77.34	77.01	77.01	77.01	-0.61%	1,949
Jul 23, 2026	77.69	77.81	77.49	77.49	77.49	-0.89%	2,832
Jul 22, 2026	78.01	78.18	78.01	78.18	78.18	0.20%	513
Jul 21, 2026	77.92	78.27	77.92	78.03	78.03	2.13%	2,004
Jul 20, 2026	76.28	76.40	76.17	76.40	76.40	0.16%	2,228
Jul 17, 2026	75.13	76.50	75.13	76.28	76.28	-1.24%	2,050
Jul 16, 2026	77.13	77.30	77.08	77.24	77.24	-1.01%	5,103
Jul 15, 2026	77.99	78.02	77.18	78.02	78.02	-0.01%	1,345
Jul 14, 2026	78.08	78.08	77.94	78.03	78.03	0.52%	2,454
Jul 13, 2026	77.89	77.99	77.40	77.63	77.63	-1.95%	4,738
Jul 10, 2026	79.14	79.17	79.12	79.17	79.17	0.46%	977
Jul 9, 2026	78.60	79.04	78.42	78.80	78.80	0.53%	10,293
Jul 8, 2026	77.62	78.39	77.62	78.39	78.39	0.43%	376
Jul 7, 2026	78.53	78.53	77.93	78.05	78.05	-2.29%	799
Jul 6, 2026	79.47	79.91	79.47	79.87	79.87	1.73%	1,994
Jul 2, 2026	79.71	79.71	78.23	78.51	78.51	-0.27%	1,895
Jul 1, 2026	79.35	79.36	78.72	78.72	78.72	-1.50%	2,796
Jun 30, 2026	79.58	79.92	79.55	79.92	79.92	1.28%	5,752
Jun 29, 2026	78.81	78.91	78.81	78.91	78.91	0.87%	1,392
Jun 26, 2026	78.29	78.29	78.23	78.23	78.23	-0.90%	712
Jun 25, 2026	78.88	79.09	78.84	78.95	78.95	0.36%	3,912
Jun 24, 2026	78.64	78.67	78.64	78.67	78.67	-0.53%	362
Jun 23, 2026	79.83	79.84	79.09	79.09	79.09	-3.77%	6,332
Jun 22, 2026	81.56	82.47	81.56	82.19	82.19	0.09%	3,401
Jun 18, 2026	82.09	82.22	82.09	82.12	82.12	1.53%	6,118
Jun 17, 2026	81.93	81.93	80.87	80.88	80.88	-0.80%	2,752
Jun 16, 2026	82.05	82.05	81.53	81.53	81.53	-1.10%	2,292
Jun 15, 2026	82.31	82.49	81.94	82.44	82.43	2.69%	4,497
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	1.43%	50,902
May 29, 2026	81.99	82.14	81.93	81.93	80.88	0.19%	32,081
May 28, 2026	81.17	81.78	81.11	81.78	80.73	0.26%	2,624
May 27, 2026	81.82	81.92	81.57	81.57	80.52	-0.45%	4,673
May 26, 2026	81.54	81.95	81.54	81.93	80.88	3.44%	1,190
May 22, 2026	79.24	79.45	79.20	79.20	78.19	0.32%	4,425
May 21, 2026	78.20	79.27	78.20	78.95	77.94	1.22%	2,663