State Street SPDR MSCI Emerging Markets StrategicFactors ETF (QEMM)
NYSEARCA: QEMM · Real-Time Price · USD
76.04
-0.42 (-0.55%)
At close: Apr 28, 2026, 4:00 PM EDT
76.04
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
QEMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |