State Street SPDR MSCI Emerging Markets StrategicFactors ETF (QEMM)
NYSEARCA: QEMM · Real-Time Price · USD
69.27
-0.65 (-0.93%)
Mar 6, 2026, 12:41 PM EST - Market open
QEMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.31 | 69.46 | 69.04 | 69.56 | - | -0.51% | 3,559 |
| 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 |
| Feb 26, 2026 | 75.38 | 75.38 | 74.41 | 74.62 | 74.62 | -0.76% | 1,341 |
| Feb 25, 2026 | 75.44 | 75.44 | 74.93 | 75.19 | 75.18 | 0.96% | 1,645 |
| Feb 24, 2026 | 73.73 | 74.47 | 73.73 | 74.47 | 74.47 | 1.34% | 928 |
| Feb 23, 2026 | 73.76 | 73.82 | 73.49 | 73.49 | 73.48 | -0.68% | 858 |
| Feb 20, 2026 | 72.88 | 73.99 | 72.88 | 73.99 | 73.99 | 1.88% | 4,300 |
| Feb 19, 2026 | 72.52 | 72.62 | 72.30 | 72.62 | 72.62 | -0.64% | 2,005 |
| Feb 18, 2026 | 72.94 | 73.09 | 72.83 | 73.09 | 73.09 | 0.62% | 1,543 |
| Feb 17, 2026 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | -0.19% | 395 |
| Feb 13, 2026 | 72.62 | 72.78 | 72.62 | 72.78 | 72.78 | 0.45% | 1,943 |
| Feb 12, 2026 | 72.78 | 72.86 | 72.44 | 72.45 | 72.45 | -1.51% | 2,114 |
| Feb 11, 2026 | 72.76 | 73.89 | 72.76 | 73.57 | 73.57 | 0.93% | 7,042 |
| Feb 10, 2026 | 72.44 | 72.98 | 72.44 | 72.89 | 72.89 | 0.20% | 2,445 |
| Feb 9, 2026 | 72.21 | 72.86 | 72.21 | 72.74 | 72.74 | 0.93% | 1,526 |
| Feb 6, 2026 | 71.75 | 72.08 | 71.75 | 72.07 | 72.07 | 2.41% | 1,809 |
| Feb 5, 2026 | 70.51 | 70.77 | 70.37 | 70.37 | 70.37 | -0.89% | 1,351 |
| Feb 4, 2026 | 71.64 | 71.96 | 70.96 | 71.00 | 71.00 | -0.78% | 2,728 |
| Feb 3, 2026 | 71.64 | 71.92 | 71.23 | 71.56 | 71.56 | 0.56% | 2,060 |
| Feb 2, 2026 | 70.63 | 71.16 | 70.50 | 71.16 | 71.16 | 0.86% | 3,986 |
| Jan 30, 2026 | 70.27 | 70.84 | 70.26 | 70.55 | 70.55 | -1.79% | 2,668 |
| Jan 29, 2026 | 71.67 | 71.83 | 71.59 | 71.83 | 71.83 | -0.26% | 1,609 |
| Jan 28, 2026 | 72.82 | 72.82 | 71.73 | 72.02 | 72.02 | 0.17% | 1,903 |
| Jan 27, 2026 | 71.53 | 71.90 | 71.53 | 71.90 | 71.90 | 1.51% | 679 |
| Jan 26, 2026 | 71.04 | 71.35 | 70.80 | 70.83 | 70.83 | 0.11% | 3,592 |
| Jan 23, 2026 | 70.38 | 70.76 | 70.38 | 70.75 | 70.75 | -0.04% | 1,909 |
| Jan 22, 2026 | 70.32 | 70.78 | 70.21 | 70.78 | 70.78 | 1.90% | 1,778 |
| Jan 21, 2026 | 69.61 | 70.20 | 69.39 | 69.46 | 69.46 | 1.30% | 1,573 |
| Jan 20, 2026 | 68.90 | 68.90 | 68.57 | 68.57 | 68.57 | -0.61% | 859 |
| Jan 16, 2026 | 68.80 | 68.99 | 68.76 | 68.99 | 68.99 | -0.24% | 1,256 |
| Jan 15, 2026 | 69.02 | 69.40 | 69.02 | 69.15 | 69.15 | 0.55% | 784 |
| Jan 14, 2026 | 68.62 | 68.77 | 68.62 | 68.77 | 68.77 | 0.46% | 627 |
| Jan 13, 2026 | 68.66 | 68.66 | 68.46 | 68.46 | 68.46 | -0.90% | 1,179 |
| Jan 12, 2026 | 68.13 | 69.09 | 68.13 | 69.08 | 69.08 | 1.24% | 2,817 |
| Jan 9, 2026 | 68.04 | 68.24 | 68.04 | 68.23 | 68.23 | 0.47% | 1,392 |
| Jan 8, 2026 | 68.15 | 68.15 | 67.70 | 67.91 | 67.91 | -0.20% | 15,837 |
| Jan 7, 2026 | 68.08 | 68.31 | 68.00 | 68.05 | 68.05 | -0.51% | 16,421 |
| Jan 6, 2026 | 68.14 | 68.44 | 68.14 | 68.40 | 68.40 | 1.07% | 2,710 |
| Jan 5, 2026 | 67.70 | 67.70 | 67.45 | 67.67 | 67.67 | 0.50% | 722 |
| Jan 2, 2026 | 67.05 | 67.33 | 66.87 | 67.33 | 67.33 | 1.79% | 3,266 |
| Dec 31, 2025 | 67.07 | 67.07 | 66.15 | 66.15 | 66.15 | 0.02% | 681 |
| Dec 30, 2025 | 66.53 | 66.53 | 66.14 | 66.14 | 66.14 | 0.16% | 721 |
| Dec 29, 2025 | 65.98 | 66.03 | 65.90 | 66.03 | 66.03 | -0.22% | 2,018 |
| Dec 26, 2025 | 66.17 | 66.24 | 66.01 | 66.18 | 66.18 | 0.31% | 1,445 |
| Dec 24, 2025 | 65.94 | 66.08 | 65.94 | 65.98 | 65.98 | 0.13% | 383 |
| Dec 23, 2025 | 65.71 | 65.89 | 65.71 | 65.89 | 65.89 | 0.44% | 2,829 |
| Dec 22, 2025 | 65.70 | 65.74 | 65.60 | 65.60 | 65.60 | 0.51% | 880 |
| Dec 19, 2025 | 65.51 | 65.53 | 65.26 | 65.26 | 65.26 | 0.66% | 1,278 |
| Dec 18, 2025 | 64.60 | 65.00 | 64.60 | 64.84 | 64.84 | 1.09% | 8,828 |
| Dec 17, 2025 | 65.00 | 65.00 | 64.10 | 64.14 | 64.14 | -0.74% | 1,319 |
| Dec 16, 2025 | 64.60 | 65.00 | 64.48 | 64.62 | 64.62 | -1.05% | 1,112 |
| Dec 15, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.08% | 576 |
| Dec 12, 2025 | 66.60 | 66.60 | 65.19 | 65.25 | 65.25 | -0.73% | 4,114 |
| Dec 11, 2025 | 65.70 | 65.74 | 65.54 | 65.73 | 65.73 | -0.26% | 824 |
| Dec 10, 2025 | 65.31 | 65.90 | 65.31 | 65.90 | 65.90 | 0.67% | 1,365 |
| Dec 9, 2025 | 65.46 | 65.46 | 65.36 | 65.46 | 65.46 | -0.14% | 3,323 |
| Dec 8, 2025 | 66.36 | 66.36 | 65.55 | 65.55 | 65.55 | -0.35% | 2,136 |
| 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% | 2,697 |
| 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 |