SPDR MSCI Emerging Markets StrategicFactors ETF (QEMM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 58.22 | 58.33 | 58.11 | 58.32 | 58.32 | 1,000 |
| 24 Jun 2024 | 58.73 | 58.73 | 58.47 | 58.47 | 58.47 | 500 |
| 21 Jun 2024 | 58.47 | 58.47 | 58.21 | 58.30 | 58.30 | 1,400 |
| 20 Jun 2024 | 58.78 | 58.85 | 58.50 | 58.50 | 58.50 | 1,000 |
| 18 Jun 2024 | 58.42 | 58.79 | 58.42 | 58.65 | 58.65 | 3,600 |
| 17 Jun 2024 | 58.09 | 58.29 | 58.03 | 58.29 | 58.29 | 2,200 |
| 14 Jun 2024 | 57.97 | 58.05 | 57.82 | 58.05 | 58.05 | 1,600 |
| 13 Jun 2024 | 57.83 | 57.95 | 57.83 | 57.94 | 57.94 | 900 |
| 12 Jun 2024 | 58.23 | 58.46 | 58.11 | 58.11 | 58.11 | 3,000 |
| 11 Jun 2024 | 57.56 | 57.75 | 57.54 | 57.75 | 57.75 | 1,900 |
| 10 Jun 2024 | 58.06 | 58.06 | 57.93 | 58.05 | 58.05 | 1,800 |
| 07 Jun 2024 | 58.15 | 58.22 | 57.82 | 57.82 | 57.82 | 4,800 |
| 06 Jun 2024 | 58.10 | 58.28 | 58.07 | 58.17 | 58.17 | 4,200 |
| 05 Jun 2024 | 57.60 | 57.82 | 57.60 | 57.82 | 57.82 | 2,300 |
| 04 Jun 2024 | 57.01 | 57.20 | 57.01 | 57.20 | 57.20 | 500 |
| 03 Jun 2024 | 57.91 | 57.91 | 57.64 | 57.78 | 57.78 | 1,400 |
| 03 Jun 2024 | 1.199 Dividend | |||||
| 31 May 2024 | 58.51 | 58.51 | 58.22 | 58.45 | 57.25 | 1,700 |
| 30 May 2024 | 58.92 | 59.12 | 58.85 | 58.99 | 57.78 | 1,300 |
| 29 May 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 57.97 | 700 |
| 28 May 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 58.70 | 200 |
| 24 May 2024 | 60.01 | 60.01 | 59.92 | 59.92 | 58.69 | 200 |
| 23 May 2024 | 60.37 | 60.37 | 59.84 | 59.87 | 58.64 | 1,100 |
| 22 May 2024 | 60.31 | 60.39 | 60.19 | 60.20 | 58.97 | 2,000 |
| 21 May 2024 | 60.30 | 60.34 | 60.30 | 60.31 | 59.07 | 700 |
| 20 May 2024 | 60.55 | 60.55 | 60.51 | 60.51 | 59.27 | 1,200 |
| 17 May 2024 | 60.39 | 60.71 | 60.39 | 60.67 | 59.43 | 1,000 |
| 16 May 2024 | 60.19 | 60.45 | 60.19 | 60.35 | 59.11 | 2,400 |
| 15 May 2024 | 59.92 | 60.07 | 59.92 | 60.07 | 58.84 | 1,300 |
| 14 May 2024 | 59.32 | 59.61 | 59.32 | 59.60 | 58.38 | 2,200 |
| 13 May 2024 | 59.57 | 59.57 | 59.45 | 59.45 | 58.23 | 500 |
| 10 May 2024 | 59.00 | 59.19 | 58.94 | 59.08 | 57.87 | 1,600 |
| 09 May 2024 | 58.70 | 58.87 | 58.70 | 58.84 | 57.63 | 1,200 |
| 08 May 2024 | 58.72 | 58.82 | 58.72 | 58.79 | 57.58 | 2,100 |
| 07 May 2024 | 58.92 | 58.92 | 58.77 | 58.79 | 57.58 | 1,300 |
| 06 May 2024 | 58.85 | 58.89 | 58.77 | 58.83 | 57.62 | 4,200 |
| 03 May 2024 | 58.69 | 58.82 | 58.55 | 58.79 | 57.58 | 4,400 |
| 02 May 2024 | 57.78 | 58.42 | 57.78 | 58.39 | 57.19 | 2,000 |
| 01 May 2024 | 57.26 | 57.76 | 57.26 | 57.31 | 56.13 | 2,200 |
| 30 Apr 2024 | 57.57 | 57.57 | 57.22 | 57.22 | 56.05 | 4,000 |
| 29 Apr 2024 | 57.66 | 57.97 | 57.66 | 57.85 | 56.66 | 1,900 |
| 26 Apr 2024 | 57.49 | 57.49 | 57.34 | 57.44 | 56.26 | 1,000 |
| 25 Apr 2024 | 56.45 | 57.05 | 56.45 | 57.00 | 55.83 | 1,300 |
| 24 Apr 2024 | 56.76 | 56.78 | 56.76 | 56.78 | 55.62 | 700 |
| 23 Apr 2024 | 56.50 | 56.93 | 56.47 | 56.84 | 55.67 | 1,900 |
| 22 Apr 2024 | 56.12 | 56.50 | 56.12 | 56.46 | 55.30 | 1,200 |
| 19 Apr 2024 | 56.20 | 56.20 | 56.02 | 56.02 | 54.87 | 600 |
| 18 Apr 2024 | 56.18 | 56.20 | 56.18 | 56.20 | 55.05 | 500 |
| 17 Apr 2024 | 56.28 | 56.31 | 56.00 | 56.05 | 54.90 | 2,000 |
| 16 Apr 2024 | 56.04 | 56.04 | 55.88 | 55.97 | 54.82 | 5,000 |
| 15 Apr 2024 | 57.22 | 57.22 | 56.65 | 56.71 | 55.55 | 2,300 |
| 12 Apr 2024 | 57.14 | 57.36 | 56.81 | 56.88 | 55.71 | 2,100 |
| 11 Apr 2024 | 58.15 | 58.15 | 57.90 | 58.07 | 56.88 | 1,500 |
| 10 Apr 2024 | 57.71 | 57.93 | 57.65 | 57.76 | 56.58 | 3,700 |
| 09 Apr 2024 | 58.35 | 58.51 | 58.35 | 58.48 | 57.28 | 4,100 |
| 08 Apr 2024 | 58.19 | 58.24 | 58.19 | 58.21 | 57.02 | 700 |
| 05 Apr 2024 | 57.50 | 57.88 | 57.50 | 57.88 | 56.69 | 400 |
| 04 Apr 2024 | 58.35 | 58.35 | 57.57 | 57.72 | 56.54 | 1,500 |
| 03 Apr 2024 | 57.61 | 57.90 | 57.61 | 57.90 | 56.71 | 900 |
| 02 Apr 2024 | 57.78 | 57.84 | 57.78 | 57.84 | 56.65 | 800 |
| 01 Apr 2024 | 57.62 | 57.81 | 57.57 | 57.61 | 56.43 | 4,400 |
| 28 Mar 2024 | 57.80 | 57.80 | 57.67 | 57.74 | 56.56 | 800 |
| 27 Mar 2024 | 57.45 | 57.59 | 57.45 | 57.59 | 56.41 | 500 |
| 26 Mar 2024 | 57.67 | 57.67 | 57.53 | 57.54 | 56.36 | 800 |
| 25 Mar 2024 | 57.75 | 57.75 | 57.65 | 57.65 | 56.47 | 1,600 |
| 22 Mar 2024 | 57.79 | 57.86 | 57.69 | 57.76 | 56.58 | 2,000 |
| 21 Mar 2024 | 58.15 | 58.15 | 58.09 | 58.09 | 56.90 | 600 |
| 20 Mar 2024 | 57.47 | 58.17 | 57.47 | 58.17 | 56.98 | 1,200 |
| 19 Mar 2024 | 57.66 | 57.68 | 57.64 | 57.66 | 56.48 | 2,500 |
| 18 Mar 2024 | 58.01 | 58.01 | 57.85 | 57.86 | 56.67 | 5,900 |
| 15 Mar 2024 | 58.04 | 58.04 | 57.89 | 57.94 | 56.75 | 4,700 |
| 14 Mar 2024 | 58.14 | 58.29 | 58.03 | 58.28 | 57.08 | 2,400 |
| 13 Mar 2024 | 58.26 | 58.37 | 58.26 | 58.30 | 57.10 | 1,400 |
| 12 Mar 2024 | 58.26 | 58.57 | 58.26 | 58.53 | 57.33 | 1,300 |
| 11 Mar 2024 | 58.15 | 58.35 | 58.15 | 58.25 | 57.06 | 6,100 |
| 08 Mar 2024 | 58.32 | 58.45 | 57.96 | 58.07 | 56.88 | 2,300 |
| 07 Mar 2024 | 58.16 | 58.25 | 58.16 | 58.21 | 57.02 | 800 |
| 06 Mar 2024 | 58.08 | 58.08 | 57.78 | 57.96 | 56.77 | 3,200 |
| 05 Mar 2024 | 57.42 | 57.63 | 57.32 | 57.32 | 56.14 | 1,800 |
| 04 Mar 2024 | 57.76 | 57.78 | 57.57 | 57.65 | 56.47 | 4,100 |
| 01 Mar 2024 | 57.65 | 58.08 | 57.65 | 57.86 | 56.67 | 2,000 |
| 29 Feb 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 56.18 | 100 |
| 28 Feb 2024 | 57.07 | 57.27 | 57.07 | 57.16 | 55.99 | 3,600 |
| 27 Feb 2024 | 57.76 | 57.83 | 57.73 | 57.73 | 56.55 | 1,100 |
| 26 Feb 2024 | 57.47 | 57.61 | 57.47 | 57.61 | 56.43 | 1,100 |
| 23 Feb 2024 | 57.99 | 58.13 | 57.84 | 58.12 | 56.93 | 4,100 |
| 22 Feb 2024 | 57.73 | 58.07 | 57.69 | 57.93 | 56.74 | 18,700 |
| 21 Feb 2024 | 57.36 | 57.58 | 57.28 | 57.40 | 56.22 | 2,100 |
| 20 Feb 2024 | 57.44 | 57.47 | 57.35 | 57.47 | 56.29 | 600 |
| 16 Feb 2024 | 57.33 | 57.33 | 57.11 | 57.13 | 55.96 | 1,100 |
| 15 Feb 2024 | 56.68 | 56.90 | 56.68 | 56.89 | 55.72 | 1,800 |
| 14 Feb 2024 | 56.67 | 56.67 | 56.22 | 56.53 | 55.37 | 1,900 |
| 13 Feb 2024 | 56.08 | 56.60 | 55.27 | 55.82 | 54.67 | 3,500 |
| 12 Feb 2024 | 56.46 | 57.06 | 56.46 | 56.75 | 55.59 | 3,900 |
| 09 Feb 2024 | 56.06 | 56.21 | 55.94 | 56.06 | 54.91 | 92,100 |
| 08 Feb 2024 | 56.35 | 56.42 | 56.16 | 56.42 | 55.26 | 29,700 |
| 07 Feb 2024 | 56.44 | 56.81 | 56.44 | 56.81 | 55.64 | 1,900 |
| 06 Feb 2024 | 56.66 | 56.77 | 56.61 | 56.77 | 55.61 | 2,100 |
| 05 Feb 2024 | 55.45 | 55.70 | 55.37 | 55.58 | 54.44 | 1,800 |
| 02 Feb 2024 | 55.78 | 55.78 | 55.60 | 55.60 | 54.46 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.