SPDR MSCI Emerging Markets StrategicFactors ETF (QEMM)
NYSEARCA: QEMM · Real-Time Price · USD
65.78
+0.43 (0.66%)
At close: Dec 5, 2025, 4:00 PM EST
65.78
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
QEMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.14 | 66.14 | 65.79 | 65.79 | 65.78 | 0.66% | 744 |
| Dec 4, 2025 | 65.43 | 65.43 | 65.36 | 65.36 | 65.36 | 0.08% | 6,484 |
| Dec 3, 2025 | 65.71 | 65.71 | 65.30 | 65.31 | 65.31 | -0.08% | 2,696 |
| Dec 2, 2025 | 66.79 | 66.79 | 65.16 | 65.36 | 65.36 | 0.12% | 6,651 |
| Dec 1, 2025 | 65.46 | 65.65 | 65.28 | 65.28 | 65.28 | -0.13% | 2,414 |
| Nov 28, 2025 | 65.46 | 65.63 | 65.11 | 65.36 | 65.36 | 0.68% | 1,211 |
| Nov 26, 2025 | 66.73 | 66.73 | 64.79 | 64.92 | 64.92 | 0.76% | 1,461 |
| Nov 25, 2025 | 64.54 | 64.67 | 63.92 | 64.43 | 64.43 | -3.88% | 2,483 |
| Nov 24, 2025 | 66.69 | 67.19 | 66.42 | 67.03 | 64.55 | 0.93% | 3,536 |
| Nov 21, 2025 | 66.30 | 66.41 | 66.30 | 66.41 | 63.95 | -0.13% | 412 |
| Nov 20, 2025 | 67.75 | 67.75 | 66.50 | 66.50 | 64.04 | -1.10% | 439 |
| Nov 19, 2025 | 67.31 | 67.34 | 67.11 | 67.24 | 64.75 | -0.07% | 1,271 |
| Nov 18, 2025 | 67.38 | 67.40 | 67.02 | 67.28 | 64.80 | -0.37% | 1,164 |
| Nov 17, 2025 | 68.17 | 68.18 | 67.53 | 67.53 | 65.03 | -1.11% | 1,262 |
| Nov 14, 2025 | 68.08 | 68.29 | 67.93 | 68.29 | 65.77 | 0.05% | 2,016 |
| Nov 13, 2025 | 68.53 | 68.53 | 68.24 | 68.26 | 65.73 | -1.01% | 1,153 |
| Nov 12, 2025 | 69.11 | 69.18 | 68.63 | 68.96 | 66.41 | -0.26% | 1,501 |
| Nov 11, 2025 | 69.02 | 69.34 | 68.93 | 69.14 | 66.58 | 0.79% | 1,234 |
| Nov 10, 2025 | 69.33 | 69.33 | 68.59 | 68.60 | 66.06 | 1.16% | 1,410 |
| Nov 7, 2025 | 67.72 | 67.81 | 67.10 | 67.81 | 65.30 | -0.06% | 2,384 |
| Nov 6, 2025 | 67.86 | 68.05 | 67.77 | 67.85 | 65.34 | -0.34% | 4,031 |
| Nov 5, 2025 | 67.88 | 68.36 | 67.88 | 68.08 | 65.56 | 0.59% | 508 |
| Nov 4, 2025 | 68.02 | 68.02 | 67.69 | 67.69 | 65.18 | -1.29% | 411 |
| Nov 3, 2025 | 68.78 | 68.78 | 68.38 | 68.57 | 66.03 | 0.53% | 2,678 |
| Oct 31, 2025 | 68.54 | 68.54 | 68.10 | 68.21 | 65.68 | -0.18% | 906 |
| Oct 30, 2025 | 68.59 | 68.66 | 68.31 | 68.33 | 65.81 | -0.94% | 1,685 |
| Oct 29, 2025 | 69.29 | 69.29 | 68.95 | 68.98 | 66.43 | 0.17% | 807 |
| Oct 28, 2025 | 68.77 | 68.86 | 68.46 | 68.86 | 66.32 | 0.03% | 3,249 |
| Oct 27, 2025 | 68.74 | 69.06 | 68.74 | 68.84 | 66.29 | 0.47% | 714 |
| Oct 24, 2025 | 68.70 | 68.75 | 68.52 | 68.52 | 65.98 | 0.45% | 1,091 |
| Oct 23, 2025 | 68.09 | 68.34 | 67.76 | 68.21 | 65.69 | 0.29% | 808 |
| Oct 22, 2025 | 68.09 | 68.26 | 67.76 | 68.01 | 65.50 | 0.58% | 6,627 |
| Oct 21, 2025 | 69.31 | 69.31 | 67.62 | 67.62 | 65.11 | -0.75% | 986 |
| Oct 20, 2025 | 67.89 | 68.14 | 67.89 | 68.13 | 65.61 | 1.05% | 821 |
| Oct 17, 2025 | 67.33 | 67.42 | 67.10 | 67.42 | 64.93 | 0.20% | 1,233 |
| Oct 16, 2025 | 67.40 | 67.47 | 67.13 | 67.28 | 64.80 | 0.91% | 1,549 |
| Oct 15, 2025 | 66.69 | 66.80 | 66.49 | 66.68 | 64.21 | 0.89% | 1,848 |
| Oct 14, 2025 | 65.93 | 66.38 | 65.73 | 66.09 | 63.65 | -0.31% | 2,616 |
| Oct 13, 2025 | 66.22 | 66.30 | 66.22 | 66.30 | 63.84 | 2.32% | 640 |
| Oct 10, 2025 | 67.02 | 67.02 | 64.79 | 64.79 | 62.39 | -2.69% | 1,281 |
| Oct 9, 2025 | 66.70 | 66.70 | 66.58 | 66.58 | 64.12 | -0.43% | 532 |
| Oct 8, 2025 | 66.83 | 66.89 | 66.80 | 66.87 | 64.40 | 0.62% | 1,092 |
| Oct 7, 2025 | 67.20 | 67.20 | 66.46 | 66.46 | 64.00 | -0.55% | 18,794 |
| Oct 6, 2025 | 67.05 | 67.05 | 66.75 | 66.83 | 64.36 | 0.31% | 934 |
| Oct 3, 2025 | 67.02 | 67.05 | 66.63 | 66.63 | 64.16 | -0.16% | 446 |
| Oct 2, 2025 | 67.02 | 67.02 | 66.40 | 66.73 | 64.26 | 0.04% | 595 |
| Oct 1, 2025 | 66.80 | 66.80 | 66.47 | 66.71 | 64.24 | 0.63% | 496 |
| Sep 30, 2025 | 66.65 | 66.65 | 66.16 | 66.29 | 63.84 | 0.35% | 1,250 |
| Sep 29, 2025 | 66.40 | 66.40 | 66.02 | 66.06 | 63.62 | 0.47% | 831 |
| Sep 26, 2025 | 65.63 | 66.32 | 65.32 | 65.75 | 63.32 | -0.02% | 2,778 |
| Sep 25, 2025 | 65.83 | 66.25 | 65.59 | 65.76 | 63.33 | -0.88% | 11,522 |
| Sep 24, 2025 | 66.57 | 66.59 | 66.32 | 66.35 | 63.89 | -0.59% | 1,323 |
| Sep 23, 2025 | 66.82 | 66.82 | 66.74 | 66.74 | 64.27 | -0.03% | 438 |
| Sep 22, 2025 | 66.64 | 67.99 | 66.40 | 66.76 | 64.29 | -0.02% | 1,252 |
| Sep 19, 2025 | 66.53 | 66.87 | 66.53 | 66.77 | 64.31 | -0.24% | 2,122 |
| Sep 18, 2025 | 66.98 | 67.05 | 66.69 | 66.94 | 64.46 | -0.43% | 737 |
| Sep 17, 2025 | 67.18 | 67.32 | 67.10 | 67.23 | 64.74 | 0.47% | 1,070 |
| Sep 16, 2025 | 66.80 | 66.91 | 66.80 | 66.91 | 64.44 | 0.50% | 1,024 |
| Sep 15, 2025 | 66.52 | 66.83 | 66.52 | 66.58 | 64.11 | 0.21% | 816 |
| Sep 12, 2025 | 66.49 | 66.49 | 66.44 | 66.44 | 63.98 | 0.18% | 452 |
| Sep 11, 2025 | 67.14 | 67.14 | 66.30 | 66.32 | 63.87 | 0.95% | 859 |
| Sep 10, 2025 | 65.80 | 65.88 | 65.61 | 65.70 | 63.27 | 0.78% | 1,515 |
| Sep 9, 2025 | 65.28 | 65.39 | 65.19 | 65.19 | 62.78 | 0.53% | 1,211 |
| Sep 8, 2025 | 64.92 | 64.93 | 64.77 | 64.84 | 62.44 | 0.37% | 583 |
| Sep 5, 2025 | 64.84 | 64.84 | 64.40 | 64.60 | 62.21 | 0.86% | 1,025 |
| Sep 4, 2025 | 64.05 | 64.05 | 63.72 | 64.05 | 61.68 | -0.09% | 1,043 |
| Sep 3, 2025 | 64.18 | 64.18 | 64.10 | 64.11 | 61.74 | -0.26% | 573 |
| Sep 2, 2025 | 63.78 | 64.28 | 63.78 | 64.28 | 61.90 | 0.34% | 696 |
| Aug 29, 2025 | 64.33 | 64.33 | 64.00 | 64.06 | 61.69 | -0.92% | 1,753 |
| Aug 28, 2025 | 64.51 | 64.66 | 64.51 | 64.66 | 62.26 | 0.56% | 555 |
| Aug 27, 2025 | 64.06 | 64.29 | 64.06 | 64.29 | 61.92 | -0.47% | 311 |
| Aug 26, 2025 | 64.82 | 65.02 | 64.56 | 64.60 | 62.21 | -0.42% | 1,807 |
| Aug 25, 2025 | 65.09 | 65.15 | 64.87 | 64.87 | 62.47 | -0.54% | 925 |
| Aug 22, 2025 | 64.94 | 65.22 | 64.41 | 65.22 | 62.81 | 1.68% | 1,502 |
| Aug 21, 2025 | 64.40 | 64.40 | 64.07 | 64.14 | 61.77 | -0.02% | 526 |
| Aug 20, 2025 | 64.31 | 64.31 | 63.98 | 64.15 | 61.78 | 0.29% | 529 |
| Aug 19, 2025 | 64.31 | 64.31 | 63.97 | 63.97 | 61.60 | -0.66% | 3,744 |
| Aug 18, 2025 | 64.42 | 64.42 | 64.25 | 64.40 | 62.01 | 0.68% | 745 |
| Aug 15, 2025 | 64.21 | 64.21 | 63.96 | 63.96 | 61.60 | 0.10% | 523 |
| Aug 14, 2025 | 64.29 | 64.29 | 63.90 | 63.90 | 61.54 | -1.59% | 7,976 |
| Aug 13, 2025 | 65.05 | 65.05 | 64.82 | 64.93 | 62.53 | 0.10% | 4,092 |
| Aug 12, 2025 | 64.60 | 64.98 | 64.60 | 64.87 | 62.47 | 1.12% | 1,609 |
| Aug 11, 2025 | 65.09 | 65.09 | 64.13 | 64.15 | 61.77 | - | 1,524 |
| Aug 8, 2025 | 64.07 | 64.15 | 64.07 | 64.15 | 61.78 | -0.05% | 468 |
| Aug 7, 2025 | 64.17 | 64.33 | 64.01 | 64.18 | 61.81 | 0.94% | 1,011 |
| Aug 6, 2025 | 63.66 | 63.66 | 63.59 | 63.59 | 61.23 | 0.22% | 140 |
| Aug 5, 2025 | 63.53 | 63.55 | 63.45 | 63.45 | 61.10 | 0.53% | 8,777 |
| Aug 4, 2025 | 63.21 | 63.21 | 62.87 | 63.11 | 60.78 | 0.96% | 3,401 |
| Aug 1, 2025 | 62.62 | 62.62 | 62.45 | 62.51 | 60.20 | -0.39% | 1,939 |
| Jul 31, 2025 | 62.98 | 62.98 | 62.70 | 62.75 | 60.43 | -0.45% | 1,467 |
| Jul 30, 2025 | 63.35 | 63.35 | 63.03 | 63.03 | 60.70 | -0.67% | 983 |
| Jul 29, 2025 | 63.49 | 63.62 | 63.20 | 63.46 | 61.11 | -0.19% | 1,154 |
| Jul 28, 2025 | 63.53 | 63.82 | 63.53 | 63.58 | 61.22 | -0.45% | 1,898 |
| Jul 25, 2025 | 64.22 | 64.30 | 63.68 | 63.86 | 61.50 | -0.76% | 1,042 |
| Jul 24, 2025 | 64.31 | 64.35 | 64.31 | 64.35 | 61.97 | -0.75% | 127 |
| Jul 23, 2025 | 64.65 | 64.84 | 64.59 | 64.84 | 62.44 | 1.09% | 5,519 |
| Jul 22, 2025 | 65.05 | 65.05 | 64.04 | 64.14 | 61.77 | 0.25% | 1,305 |
| Jul 21, 2025 | 63.93 | 63.98 | 63.93 | 63.98 | 61.61 | 0.67% | 608 |
| Jul 18, 2025 | 64.00 | 64.00 | 63.55 | 63.55 | 61.20 | -0.37% | 300 |
| Jul 17, 2025 | 63.43 | 63.79 | 63.43 | 63.79 | 61.43 | 0.47% | 1,251 |