State Street SPDR MSCI Emerging Markets StrategicFactors ETF QEMM
75.90 USD -0.03 (-0.04%)
Regular-session close
75.90 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
75.36 Day range 75.90
64.14 52-week range 83.17
- YTD
- +14.74%
- 1 year
- +11.19%
QEMM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 75.36 | 75.90 | 75.64 | 75.85 | +0.16 | +0.21% | 1,611 |
| Nov 12, 2026 | 75.61 | 75.95 | 75.61 | 75.69 | -1.05 | -1.37% | 1,900 |
| Nov 11, 2026 | 76.55 | 77.30 | 76.55 | 76.74 | +1.21 | +1.60% | 2,600 |
| Nov 10, 2026 | 75.42 | 75.53 | 75.42 | 75.53 | -0.74 | -0.97% | 1,000 |
| Nov 9, 2026 | 75.84 | 76.40 | 75.84 | 76.27 | +1.92 | +2.58% | 1,500 |
| Nov 6, 2026 | 74.52 | 74.52 | 74.19 | 74.35 | +1.48 | +2.03% | 3,200 |
| Nov 5, 2026 | 75.15 | 75.15 | 72.87 | 72.87 | -3.49 | -4.57% | 2,100 |
| Nov 4, 2026 | 76.49 | 76.59 | 76.22 | 76.36 | +1.27 | +1.69% | 2,700 |
| Nov 3, 2026 | 75.11 | 75.11 | 75.09 | 75.09 | -0.46 | -0.61% | 800 |
| Nov 2, 2026 | 76.38 | 76.38 | 75.55 | 75.55 | -0.01 | -0.01% | 1,900 |
| Oct 30, 2026 | 75.77 | 75.77 | 75.38 | 75.56 | -1.60 | -2.07% | 1,000 |
| Oct 29, 2026 | 76.85 | 77.16 | 76.72 | 77.16 | -0.60 | -0.77% | 2,600 |
| Oct 28, 2026 | 77.23 | 77.98 | 77.23 | 77.76 | +0.70 | +0.91% | 3,100 |
| Oct 27, 2026 | 76.83 | 77.32 | 76.83 | 77.06 | +0.30 | +0.39% | 3,900 |
| Oct 26, 2026 | 76.07 | 76.83 | 76.07 | 76.76 | -0.01 | -0.01% | 2,000 |
| Oct 23, 2026 | 76.68 | 76.77 | 76.68 | 76.77 | -0.13 | -0.17% | 1,400 |
| Oct 22, 2026 | 77.05 | 77.09 | 76.67 | 76.90 | -1.98 | -2.51% | 3,100 |
| Oct 21, 2026 | 78.89 | 79.03 | 78.41 | 78.88 | -0.08 | -0.10% | 2,800 |
| Oct 20, 2026 | 78.94 | 79.13 | 78.91 | 78.96 | +0.20 | +0.25% | 4,900 |
| Oct 19, 2026 | 79.00 | 79.00 | 78.76 | 78.76 | +0.38 | +0.48% | 1,000 |
| Oct 16, 2026 | 78.58 | 78.61 | 78.27 | 78.38 | -0.42 | -0.53% | 8,100 |
| Oct 15, 2026 | 78.11 | 78.84 | 78.08 | 78.80 | -0.29 | -0.37% | 25,200 |
| Oct 14, 2026 | 79.32 | 79.39 | 79.09 | 79.09 | -1.20 | -1.49% | 2,400 |
| Oct 13, 2026 | 79.58 | 80.48 | 79.58 | 80.29 | -0.15 | -0.19% | 2,200 |
| Oct 12, 2026 | 80.81 | 80.81 | 80.38 | 80.44 | -0.19 | -0.24% | 1,500 |
| Oct 9, 2026 | 80.68 | 80.87 | 80.36 | 80.63 | +0.94 | +1.18% | 4,500 |
| Oct 8, 2026 | 80.28 | 80.28 | 79.66 | 79.69 | -1.15 | -1.42% | 3,200 |
| Oct 7, 2026 | 80.34 | 80.98 | 80.34 | 80.84 | -1.00 | -1.22% | 2,100 |
| Oct 6, 2026 | 82.26 | 82.26 | 81.84 | 81.84 | -0.47 | -0.57% | 10,500 |
| Oct 5, 2026 | 82.21 | 82.38 | 82.21 | 82.31 | +1.22 | +1.50% | 1,400 |
| Oct 2, 2026 | 80.77 | 81.38 | 80.77 | 81.09 | +0.79 | +0.98% | 23,600 |
| Oct 1, 2026 | 80.09 | 80.30 | 79.80 | 80.30 | -0.02 | -0.02% | 2,000 |
| Sep 30, 2026 | 80.80 | 80.96 | 80.24 | 80.32 | -0.73 | -0.90% | 4,200 |
| Sep 29, 2026 | 80.95 | 81.05 | 80.65 | 81.05 | -0.16 | -0.20% | 2,900 |
| Sep 28, 2026 | 80.94 | 81.37 | 80.84 | 81.21 | -0.90 | -1.10% | 11,200 |
| Sep 25, 2026 | 82.13 | 82.13 | 81.56 | 82.11 | +0.73 | +0.90% | 4,500 |
| Sep 24, 2026 | 81.01 | 81.45 | 81.01 | 81.38 | -0.17 | -0.21% | 2,200 |
| Sep 23, 2026 | 82.29 | 82.29 | 81.55 | 81.55 | -1.62 | -1.95% | 2,900 |
| Sep 22, 2026 | 83.07 | 83.17 | 82.71 | 83.17 | +0.19 | +0.23% | 1,700 |
| Sep 21, 2026 | 82.27 | 83.09 | 82.27 | 82.98 | +1.73 | +2.13% | 1,500 |
| Sep 18, 2026 | 81.02 | 81.25 | 80.86 | 81.25 | +0.06 | +0.07% | 2,100 |
| Sep 17, 2026 | 81.25 | 81.25 | 80.91 | 81.19 | +1.15 | +1.44% | 3,600 |
| Sep 16, 2026 | 80.73 | 80.73 | 80.04 | 80.04 | -0.10 | -0.12% | 800 |
| Sep 15, 2026 | 80.29 | 80.29 | 79.94 | 80.14 | -0.65 | -0.80% | 1,700 |
| Sep 14, 2026 | 80.33 | 81.04 | 80.33 | 80.79 | -1.22 | -1.49% | 1,600 |
| Sep 11, 2026 | 82.20 | 82.20 | 81.90 | 82.01 | +0.76 | +0.94% | 3,500 |
| Sep 10, 2026 | 81.41 | 81.41 | 81.25 | 81.25 | -1.32 | -1.60% | 700 |
| Sep 9, 2026 | 82.77 | 82.84 | 82.57 | 82.57 | -0.59 | -0.71% | 800 |
| Sep 8, 2026 | 83.21 | 83.21 | 83.04 | 83.16 | +0.02 | +0.02% | 1,400 |
| Sep 4, 2026 | 83.20 | 83.20 | 82.93 | 83.14 | +0.65 | +0.79% | 3,700 |
| Sep 3, 2026 | 81.72 | 82.49 | 81.64 | 82.49 | +0.56 | +0.68% | 2,700 |
| Sep 2, 2026 | 81.91 | 81.93 | 81.91 | 81.93 | +0.41 | +0.50% | 600 |
| Sep 1, 2026 | 81.96 | 82.23 | 81.24 | 81.52 | -0.21 | -0.26% | 16,000 |
| Aug 31, 2026 | 81.85 | 81.85 | 81.44 | 81.73 | -0.09 | -0.11% | 36,400 |
| Aug 28, 2026 | 81.88 | 81.88 | 81.82 | 81.82 | -0.19 | -0.23% | 900 |
| Aug 27, 2026 | 81.75 | 82.03 | 81.56 | 82.01 | +0.18 | +0.22% | 1,200 |
| Aug 26, 2026 | 82.01 | 82.01 | 81.81 | 81.83 | +0.06 | +0.07% | 2,300 |
| Aug 25, 2026 | 81.55 | 81.77 | 81.55 | 81.77 | +0.96 | +1.19% | 900 |
| Aug 24, 2026 | 81.10 | 81.10 | 80.70 | 80.81 | -0.50 | -0.61% | 1,600 |
| Aug 21, 2026 | 81.28 | 81.31 | 81.21 | 81.31 | +0.49 | +0.61% | 800 |
| Aug 20, 2026 | 80.41 | 80.82 | 80.41 | 80.82 | -0.07 | -0.09% | 1,900 |
| Aug 19, 2026 | 80.94 | 80.94 | 80.76 | 80.89 | +0.78 | +0.97% | 3,500 |
| Aug 18, 2026 | 81.04 | 81.04 | 79.94 | 80.11 | -1.56 | -1.91% | 2,200 |
| Aug 17, 2026 | 81.68 | 82.24 | 81.67 | 81.67 | +0.52 | +0.64% | 900 |
| Aug 14, 2026 | 81.40 | 81.40 | 81.10 | 81.15 | +0.01 | +0.01% | 900 |
65 days, newest first. Daily bars as drawn on the QEMM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.