Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EM Strategicfactors MSCI ETF SPDR (NY: QEMM )

58.05 +0.11 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 45.01 45.01 44.99 44.99 390 -0.84(-1.82%)
May 27, 2015 45.75 45.83 45.83 45.83 394 -0.40(-0.87%)
May 21, 2015 46.23 46.23 46.23 46.23 789 -0.90(-1.92%)
May 14, 2015 46.71 47.13 47.13 47.13 1,052 +0.87(+1.87%)
May 13, 2015 46.74 46.74 46.25 46.27 2,660 -0.54(-1.15%)
May 08, 2015 46.81 46.81 46.81 46.81 23 +0.72(+1.57%)
May 07, 2015 46.07 46.09 45.91 46.09 1,949 -1.42(-2.98%)
May 01, 2015 47.00 47.50 47.00 47.50 26 +0.68(+1.45%)
Apr 30, 2015 46.82 46.82 46.82 46.82 160 -0.90(-1.90%)
Apr 29, 2015 47.23 47.73 47.18 47.73 2,338 +0.04(+0.08%)
Apr 24, 2015 47.68 47.69 47.69 47.69 1,052 +0.08(+0.16%)
Apr 23, 2015 47.38 47.61 47.36 47.61 610 +1.25(+2.71%)
Apr 13, 2015 46.36 46.36 46.36 46.36 1,052 +1.44(+3.22%)
Apr 02, 2015 44.91 44.91 44.91 44.91 44 +1.16(+2.66%)
Mar 25, 2015 43.75 43.75 43.75 43.75 44 -0.37(-0.84%)
Mar 23, 2015 44.12 44.12 44.12 44.12 263 +0.96(+2.22%)
Mar 16, 2015 43.14 43.17 43.17 43.17 6,049 +0.96(+2.27%)
Mar 13, 2015 42.21 42.21 42.21 42.21 131 -0.95(-2.20%)
Mar 09, 2015 43.17 43.17 43.16 43.16 94 -0.01(-0.02%)
Mar 06, 2015 43.17 43.17 43.17 43.17 131 -1.25(-2.81%)
Feb 24, 2015 44.41 44.41 44.41 44.41 526 +0.33(+0.74%)
Feb 23, 2015 44.08 44.09 43.99 44.09 1,234 +0.43(+0.98%)
Feb 17, 2015 43.69 43.66 43.66 43.66 2,104 +0.16(+0.37%)
Feb 12, 2015 43.33 43.50 43.50 43.50 8,548 +0.25(+0.58%)
Feb 11, 2015 43.36 43.36 42.75 43.25 670 -0.96(-2.16%)
Feb 05, 2015 44.21 44.21 44.21 44.21 394 +0.12(+0.27%)
Feb 04, 2015 44.25 44.32 44.01 44.08 1,921 +0.66(+1.52%)
Feb 02, 2015 43.42 43.42 43.42 43.42 131 +0.57(+1.33%)
Jan 30, 2015 42.95 42.95 42.85 42.85 1,683,995 -0.24(-0.55%)
Jan 28, 2015 43.09 43.09 43.09 43.09 263 -0.71(-1.61%)
Jan 27, 2015 43.80 43.80 43.80 43.80 8,943 -0.36(-0.81%)
Jan 26, 2015 44.10 44.15 44.10 44.15 15,680 -0.01(-0.03%)
Jan 23, 2015 43.98 44.17 43.98 44.17 526 +1.60(+3.76%)
Jan 20, 2015 42.57 42.57 42.57 42.57 3 +1.07(+2.58%)
Jan 06, 2015 41.49 41.49 41.49 41.49 5,129 -0.04(-0.10%)
Jan 05, 2015 41.45 41.53 41.45 41.53 647 -0.78(-1.85%)
Jan 02, 2015 42.99 42.99 42.32 42.32 414 -0.34(-0.79%)
Dec 29, 2014 42.66 42.66 42.66 42.66 263 +0.18(+0.43%)
Dec 24, 2014 42.52 42.47 42.47 42.47 1,315 +0.20(+0.47%)
Dec 19, 2014 42.14 42.28 42.28 42.28 1,709 +0.84(+2.02%)
Dec 15, 2014 43.11 43.11 41.44 41.44 5,176 -3.00(-6.76%)
Dec 10, 2014 43.07 44.44 44.44 44.44 1,972 +0.78(+1.78%)
Dec 08, 2014 44.10 44.10 43.67 43.67 13 -1.92(-4.20%)
Nov 24, 2014 45.58 45.58 45.58 45.58 2 +0.10(+0.22%)
Nov 21, 2014 45.48 45.48 45.48 45.48 760 +1.00(+2.26%)
Nov 19, 2014 44.48 44.48 44.48 44.48 21 -0.56(-1.25%)
Nov 12, 2014 45.04 45.04 45.04 45.04 1,052 +0.18(+0.41%)
Nov 11, 2014 44.86 44.86 44.86 44.86 131 +0.05(+0.12%)
Nov 07, 2014 44.53 44.81 44.81 44.81 1,578 -0.75(-1.65%)
Nov 04, 2014 45.56 45.56 45.56 45.56 131 -0.06(-0.13%)
Nov 03, 2014 45.62 45.62 45.62 45.62 328 +0.41(+0.91%)
Oct 28, 2014 44.93 45.21 45.21 45.21 920 +0.77(+1.74%)
Oct 27, 2014 44.46 45.48 44.44 44.44 4,053 -1.04(-2.29%)
Oct 24, 2014 44.75 45.48 44.75 45.48 2,822 +0.65(+1.46%)
Oct 23, 2014 44.85 44.85 44.82 44.82 873 +0.08(+0.18%)
Oct 22, 2014 44.75 44.75 44.69 44.74 960 +0.03(+0.08%)
Oct 17, 2014 44.71 44.71 44.71 44.71 526 +0.60(+1.36%)
Oct 16, 2014 44.02 44.11 44.02 44.11 9,021 -0.14(-0.31%)
Oct 15, 2014 44.23 44.25 44.12 44.25 526 +0.13(+0.29%)
Oct 10, 2014 40.56 44.12 44.12 44.12 526 -1.07(-2.37%)
Oct 07, 2014 45.17 45.19 45.17 45.19 5 +0.67(+1.50%)
Oct 02, 2014 44.52 44.52 44.52 44.52 131 -0.04(-0.09%)
Oct 01, 2014 44.60 44.60 44.56 44.56 1,091 -0.95(-2.09%)
Sep 30, 2014 45.51 45.51 45.51 45.51 272 -0.46(-0.99%)
Sep 26, 2014 45.84 45.96 45.96 45.96 1,052 +0.18(+0.40%)
Sep 25, 2014 46.00 46.02 45.77 45.78 5,123 -0.79(-1.70%)
Sep 24, 2014 46.45 46.58 46.45 46.57 2,759 +0.40(+0.86%)
Sep 23, 2014 46.38 46.44 46.13 46.18 7,846 -1.34(-2.82%)
Sep 19, 2014 47.52 47.52 47.52 47.52 0 +0.00(+0.00%)
Sep 18, 2014 47.52 47.52 47.52 47.52 53 +0.00(+0.00%)
Sep 17, 2014 47.52 47.53 47.37 47.52 4,471 -0.17(-0.37%)
Sep 16, 2014 47.18 47.69 47.18 47.69 6,888 +0.51(+1.08%)
Sep 15, 2014 47.18 47.19 47.05 47.18 5,392 -0.16(-0.34%)
Sep 12, 2014 47.33 47.48 47.24 47.34 11,573 -0.39(-0.81%)
Sep 11, 2014 47.76 47.81 47.52 47.73 18,964 -0.17(-0.37%)
Sep 10, 2014 47.90 47.98 47.74 47.90 1,709 -0.76(-1.56%)
Sep 09, 2014 48.66 48.66 48.66 48.66 21 +0.00(+0.00%)
Sep 08, 2014 48.66 48.66 48.66 48.66 131 -0.42(-0.85%)
Sep 05, 2014 49.08 49.08 49.08 49.08 131 +0.00(+0.00%)
Sep 04, 2014 49.08 49.08 49.08 49.08 131 +0.89(+1.85%)
Sep 02, 2014 48.26 48.19 48.19 48.19 3,945 -0.11(-0.22%)
Aug 28, 2014 48.30 48.30 48.30 48.30 263 -0.37(-0.75%)
Aug 27, 2014 48.70 48.70 48.66 48.66 923 +0.22(+0.46%)
Aug 26, 2014 48.44 48.44 48.44 48.44 170 +0.08(+0.17%)
Aug 25, 2014 48.36 48.36 48.36 48.36 78 +0.00(+0.00%)
Aug 19, 2014 48.36 48.36 48.36 48.36 131 +0.51(+1.06%)
Aug 18, 2014 47.85 47.85 47.85 47.85 22 +0.00(+0.00%)
Aug 15, 2014 47.85 47.85 47.85 47.85 21 +0.00(+0.00%)
Aug 14, 2014 47.85 47.85 47.85 47.85 519 +1.40(+3.02%)
Aug 07, 2014 46.47 46.45 46.45 46.45 394 -0.26(-0.56%)
Aug 06, 2014 46.71 46.71 46.71 46.71 13 -0.00(-0.00%)
Aug 05, 2014 47.14 47.14 46.71 46.71 2,932 -0.78(-1.65%)
Aug 04, 2014 47.49 47.49 47.49 47.49 394 +0.52(+1.12%)
Aug 01, 2014 46.98 46.98 46.94 46.97 1,128 -0.10(-0.21%)
Jul 31, 2014 47.07 47.07 47.07 47.07 336 -0.49(-1.02%)
Jul 30, 2014 48.40 48.40 47.48 47.55 4,837 -0.17(-0.35%)
Jul 29, 2014 47.72 47.72 47.72 47.72 894 -0.20(-0.41%)
Jul 28, 2014 47.83 47.92 47.83 47.92 920 +0.08(+0.16%)
Jul 23, 2014 47.84 47.84 47.84 47.84 3,945 +0.78(+1.65%)
Jul 21, 2014 47.14 47.07 47.07 47.07 1,183 +0.02(+0.04%)
Jul 18, 2014 47.05 47.05 47.05 47.05 26 +0.00(+0.00%)
Jul 17, 2014 47.16 47.16 46.93 47.05 1,282 -0.46(-0.96%)
Jul 16, 2014 47.53 47.53 47.51 47.51 1,578 +0.24(+0.50%)
Jul 15, 2014 47.77 47.77 47.18 47.27 1,052 +0.19(+0.40%)
Jul 11, 2014 47.08 47.08 47.08 47.08 657 -0.11(-0.23%)
Jul 09, 2014 47.19 47.19 47.19 47.19 2,104 +0.10(+0.21%)
Jul 07, 2014 47.09 47.09 47.09 47.09 920 +0.26(+0.55%)
Jul 03, 2014 46.83 46.83 46.83 46.83 0 +0.00(+0.00%)
Jul 02, 2014 46.89 46.89 46.83 46.83 1,262 +0.38(+0.82%)
Jun 30, 2014 46.45 46.45 46.45 46.45 394 +0.54(+1.18%)
Jun 27, 2014 45.91 45.91 45.91 45.91 65 +0.00(+0.00%)
Jun 26, 2014 45.91 45.91 45.91 45.91 110 +0.00(+0.00%)
Jun 23, 2014 46.19 45.91 45.91 45.91 1,446 -0.30(-0.64%)
Jun 20, 2014 46.21 46.21 46.21 46.21 197 +0.02(+0.03%)
Jun 19, 2014 46.18 46.19 46.18 46.19 2,104 +0.11(+0.23%)
Jun 17, 2014 46.19 46.09 46.09 46.09 1,183 -0.14(-0.30%)
Jun 16, 2014 46.67 46.67 46.17 46.22 2,325 -0.93(-1.97%)
Jun 13, 2014 46.33 47.15 46.33 47.15 2,393 +0.87(+1.88%)
Jun 09, 2014 46.28 46.28 46.28 46.28 1,446 -0.10(-0.22%)
Jun 06, 2014 46.38 46.38 46.38 46.38 608 +0.46(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.