EM Strategicfactors MSCI ETF SPDR (NY: QEMM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2014 | 45.87 | 46.15 | 46.15 | 46.15 | 901 | +0.79(+1.74%) |
| Oct 27, 2014 | 45.39 | 46.43 | 45.37 | 45.37 | 3,970 | -1.06(-2.29%) |
| Oct 24, 2014 | 45.68 | 46.43 | 45.68 | 46.43 | 2,764 | +0.67(+1.46%) |
| Oct 23, 2014 | 45.79 | 45.79 | 45.76 | 45.76 | 855 | +0.08(+0.18%) |
| Oct 22, 2014 | 45.69 | 45.69 | 45.62 | 45.68 | 940 | +0.04(+0.08%) |
| Oct 17, 2014 | 45.65 | 45.65 | 45.65 | 45.65 | 515 | +0.61(+1.36%) |
| Oct 16, 2014 | 44.94 | 45.03 | 44.94 | 45.03 | 8,836 | -0.14(-0.31%) |
| Oct 15, 2014 | 45.16 | 45.17 | 45.04 | 45.17 | 515 | +0.13(+0.29%) |
| Oct 10, 2014 | 41.41 | 45.04 | 45.04 | 45.04 | 515 | -1.09(-2.37%) |
| Oct 07, 2014 | 46.11 | 46.13 | 46.11 | 46.13 | 5 | +0.68(+1.50%) |
| Oct 02, 2014 | 45.45 | 45.45 | 45.45 | 45.45 | 128 | -0.04(-0.09%) |
| Oct 01, 2014 | 45.54 | 45.54 | 45.49 | 45.49 | 1,069 | -0.97(-2.09%) |
| Sep 30, 2014 | 46.46 | 46.46 | 46.46 | 46.46 | 266 | -0.47(-0.99%) |
| Sep 26, 2014 | 46.80 | 46.93 | 46.93 | 46.93 | 1,030 | +0.19(+0.40%) |
| Sep 25, 2014 | 46.97 | 46.98 | 46.73 | 46.74 | 5,018 | -0.81(-1.70%) |
| Sep 24, 2014 | 47.42 | 47.56 | 47.42 | 47.55 | 2,702 | +0.40(+0.86%) |
| Sep 23, 2014 | 47.35 | 47.41 | 47.10 | 47.14 | 7,685 | -1.37(-2.82%) |
| Sep 19, 2014 | 48.51 | 48.51 | 48.51 | 48.51 | 0 | +0.00(+0.00%) |
| Sep 18, 2014 | 48.51 | 48.51 | 48.51 | 48.51 | 52 | +0.00(+0.00%) |
| Sep 17, 2014 | 48.52 | 48.53 | 48.36 | 48.51 | 4,379 | -0.18(-0.37%) |
| Sep 16, 2014 | 48.17 | 48.69 | 48.17 | 48.69 | 6,747 | +0.52(+1.08%) |
| Sep 15, 2014 | 48.17 | 48.18 | 48.04 | 48.17 | 5,281 | -0.16(-0.34%) |
| Sep 12, 2014 | 48.32 | 48.47 | 48.23 | 48.33 | 11,336 | -0.40(-0.81%) |
| Sep 11, 2014 | 48.76 | 48.81 | 48.52 | 48.73 | 18,575 | -0.18(-0.36%) |
| Sep 10, 2014 | 48.91 | 48.98 | 48.74 | 48.91 | 1,674 | -0.78(-1.56%) |
| Sep 09, 2014 | 49.68 | 49.68 | 49.68 | 49.68 | 20 | +0.00(+0.00%) |
| Sep 08, 2014 | 49.68 | 49.68 | 49.68 | 49.68 | 128 | -0.43(-0.85%) |
| Sep 05, 2014 | 50.11 | 50.11 | 50.11 | 50.11 | 128 | +0.00(+0.00%) |
| Sep 04, 2014 | 50.11 | 50.11 | 50.11 | 50.11 | 128 | +0.91(+1.85%) |
| Sep 02, 2014 | 49.27 | 49.20 | 49.20 | 49.20 | 3,864 | -0.11(-0.22%) |
| Aug 28, 2014 | 49.31 | 49.31 | 49.31 | 49.31 | 257 | -0.37(-0.75%) |
| Aug 27, 2014 | 49.72 | 49.72 | 49.68 | 49.68 | 904 | +0.23(+0.46%) |
| Aug 26, 2014 | 49.46 | 49.46 | 49.46 | 49.46 | 167 | +0.09(+0.17%) |
| Aug 25, 2014 | 49.37 | 49.37 | 49.37 | 49.37 | 77 | +0.00(+0.00%) |
| Aug 19, 2014 | 49.37 | 49.37 | 49.37 | 49.37 | 128 | +0.52(+1.06%) |
| Aug 18, 2014 | 48.85 | 48.85 | 48.85 | 48.85 | 21 | +0.00(+0.00%) |
| Aug 15, 2014 | 48.85 | 48.85 | 48.85 | 48.85 | 20 | +0.00(+0.00%) |
| Aug 14, 2014 | 48.85 | 48.85 | 48.85 | 48.85 | 508 | +1.43(+3.02%) |
| Aug 07, 2014 | 47.45 | 47.42 | 47.42 | 47.42 | 386 | -0.27(-0.56%) |
| Aug 06, 2014 | 47.69 | 47.69 | 47.69 | 47.69 | 12 | -0.00(-0.00%) |
| Aug 05, 2014 | 48.13 | 48.13 | 47.69 | 47.69 | 2,872 | -0.80(-1.65%) |
| Aug 04, 2014 | 48.49 | 48.49 | 48.49 | 48.49 | 386 | +0.54(+1.12%) |
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.
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.