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 |