Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
EM Strategicfactors MSCI ETF SPDR
(NY:
QEMM
)
59.92
+0.05 (+0.09%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2015
39.52
39.52
38.21
38.21
3,721
-0.53(-1.36%)
Aug 28, 2015
38.76
38.76
38.72
38.74
518
+0.21(+0.54%)
Aug 27, 2015
38.53
38.53
38.53
38.53
1,808
+0.23(+0.61%)
Aug 26, 2015
37.60
38.30
37.60
38.30
3,863
+0.43(+1.13%)
Aug 25, 2015
37.21
38.61
37.21
37.87
4,449
-0.78(-2.01%)
Aug 21, 2015
38.22
38.76
38.22
38.65
5
-1.37(-3.42%)
Aug 20, 2015
38.61
40.01
38.61
40.01
2,717
-0.50(-1.23%)
Aug 18, 2015
40.17
40.51
39.85
40.51
231
-0.95(-2.29%)
Aug 17, 2015
41.46
41.46
41.46
41.46
354
-0.37(-0.87%)
Aug 12, 2015
41.26
41.82
41.26
41.82
6
-0.11(-0.26%)
Aug 11, 2015
41.80
41.93
41.80
41.93
643
-0.34(-0.80%)
Aug 06, 2015
42.33
42.33
42.27
42.27
10
+0.31(+0.74%)
Aug 05, 2015
41.95
42.10
41.95
41.96
1,287
+0.71(+1.71%)
Aug 04, 2015
41.23
41.26
41.23
41.26
778
-0.95(-2.26%)
Jul 30, 2015
42.21
42.21
42.21
42.21
257
+0.28(+0.68%)
Jul 29, 2015
41.92
41.92
41.92
41.92
199
+0.05(+0.13%)
Jul 28, 2015
41.53
42.41
41.53
41.87
1,029
-0.75(-1.75%)
Jul 27, 2015
41.35
42.61
41.35
42.61
2,579
+0.44(+1.05%)
Jul 24, 2015
42.17
42.17
42.17
42.17
136
-0.86(-2.00%)
Jul 23, 2015
43.11
43.11
43.03
43.03
2,583
-0.09(-0.20%)
Jul 22, 2015
43.03
43.78
43.03
43.12
2,834
-0.25(-0.57%)
Jul 21, 2015
43.43
43.89
43.11
43.37
2,081
+0.27(+0.63%)
Jul 20, 2015
43.10
43.10
43.10
43.10
364
-1.08(-2.44%)
Jul 17, 2015
43.88
44.18
43.46
44.18
3,051
+0.31(+0.71%)
Jul 16, 2015
43.68
43.87
43.68
43.87
388
+0.62(+1.44%)
Jul 15, 2015
43.24
43.24
43.24
43.24
281
-0.37(-0.85%)
Jul 13, 2015
43.62
43.62
43.62
43.61
10
+0.67(+1.57%)
Jul 07, 2015
42.37
43.03
42.37
42.94
15
-0.57(-1.30%)
Jul 06, 2015
43.48
43.86
43.48
43.51
1,820
-0.26(-0.59%)
Jun 29, 2015
44.09
43.76
43.76
43.76
772
-0.92(-2.07%)
Jun 22, 2015
46.36
47.14
44.69
44.69
18
+0.02(+0.05%)
Jun 19, 2015
44.53
44.67
44.42
44.67
1,642
+0.02(+0.05%)
Jun 17, 2015
44.39
47.76
44.39
44.64
65
+0.13(+0.30%)
Jun 12, 2015
44.51
44.51
44.51
44.51
2
-0.54(-1.21%)
Jun 11, 2015
44.81
45.05
44.81
45.05
276
+0.36(+0.80%)
Jun 08, 2015
44.70
44.70
44.70
44.70
5
-0.40(-0.90%)
Jun 04, 2015
45.45
45.45
44.87
45.10
90
-0.54(-1.19%)
Jun 03, 2015
45.64
45.64
45.64
45.64
643
+0.58(+1.29%)
Jun 01, 2015
45.06
45.06
45.06
45.06
33
-0.90(-1.96%)
May 29, 2015
45.98
45.98
45.96
45.96
382
-0.85(-1.82%)
May 27, 2015
46.74
46.82
46.82
46.82
386
-0.41(-0.87%)
May 21, 2015
47.23
47.23
47.23
47.23
772
-0.92(-1.92%)
May 14, 2015
47.72
48.15
48.15
48.15
1,029
+0.89(+1.87%)
May 13, 2015
47.75
47.75
47.25
47.27
2,604
-0.55(-1.15%)
May 08, 2015
47.82
47.82
47.82
47.82
23
+0.74(+1.57%)
May 07, 2015
47.06
47.08
46.90
47.08
1,907
-1.45(-2.98%)
May 01, 2015
48.01
48.53
48.01
48.53
25
+0.69(+1.45%)
Apr 30, 2015
47.83
47.83
47.83
47.83
157
-0.92(-1.90%)
Apr 29, 2015
48.25
48.76
48.20
48.76
2,288
+0.04(+0.08%)
Apr 24, 2015
48.71
48.72
48.72
48.72
1,029
+0.08(+0.16%)
Apr 23, 2015
48.40
48.64
48.38
48.64
597
+1.28(+2.71%)
Apr 13, 2015
47.36
47.36
47.36
47.36
1,029
+1.48(+3.22%)
Apr 02, 2015
45.88
45.88
45.88
45.88
43
+1.19(+2.66%)
Mar 25, 2015
44.70
44.70
44.70
44.70
43
-0.38(-0.84%)
Mar 23, 2015
45.08
45.08
45.08
45.08
257
+0.98(+2.22%)
Mar 16, 2015
44.07
44.10
44.10
44.10
5,921
+0.98(+2.27%)
Mar 13, 2015
43.12
43.12
43.12
43.12
128
-0.97(-2.20%)
Mar 09, 2015
44.10
44.10
44.09
44.09
92
-0.01(-0.02%)
Mar 06, 2015
44.10
44.10
44.10
44.10
128
-1.27(-2.81%)
Feb 24, 2015
45.37
45.37
45.37
45.37
514
+0.33(+0.74%)
Feb 23, 2015
45.03
45.04
44.94
45.04
1,208
+0.43(+0.98%)
Feb 17, 2015
44.63
44.60
44.60
44.60
2,059
+0.16(+0.37%)
Feb 12, 2015
44.26
44.44
44.44
44.44
8,367
+0.26(+0.58%)
Feb 11, 2015
44.29
44.29
43.67
44.18
656
-0.98(-2.16%)
Feb 05, 2015
45.16
45.16
45.16
45.16
386
+0.12(+0.27%)
Feb 04, 2015
45.20
45.28
44.96
45.04
1,880
+0.67(+1.52%)
Feb 02, 2015
44.36
44.36
44.36
44.36
128
+0.58(+1.33%)
Jan 30, 2015
43.87
43.87
43.78
43.78
1,648,396
-0.24(-0.55%)
Jan 28, 2015
44.02
44.02
44.02
44.02
257
-0.72(-1.61%)
Jan 27, 2015
44.74
44.74
44.74
44.74
8,754
-0.37(-0.81%)
Jan 26, 2015
45.05
45.11
45.05
45.11
15,349
-0.01(-0.03%)
Jan 23, 2015
44.93
45.12
44.93
45.12
514
+1.63(+3.76%)
Jan 20, 2015
43.48
43.48
43.48
43.48
3
+1.10(+2.58%)
Jan 06, 2015
42.39
42.39
42.39
42.39
5,020
-0.04(-0.10%)
Jan 05, 2015
42.34
42.43
42.34
42.43
633
-0.80(-1.85%)
Jan 02, 2015
43.92
43.92
43.23
43.23
405
-0.35(-0.79%)
Dec 29, 2014
43.58
43.58
43.58
43.58
257
+0.19(+0.43%)
Dec 24, 2014
43.44
43.39
43.39
43.39
1,287
+0.20(+0.47%)
Dec 19, 2014
43.05
43.19
43.19
43.19
1,673
+0.85(+2.02%)
Dec 15, 2014
44.04
44.04
42.33
42.33
5,067
-3.07(-6.76%)
Dec 10, 2014
44.00
45.40
45.40
45.40
1,931
+0.79(+1.78%)
Dec 08, 2014
45.05
45.05
44.61
44.61
12
-1.96(-4.20%)
Nov 24, 2014
46.57
46.57
46.57
46.57
2
+0.10(+0.22%)
Nov 21, 2014
46.47
46.47
46.47
46.47
744
+1.03(+2.26%)
Nov 19, 2014
45.44
45.44
45.44
45.44
20
-0.57(-1.25%)
Nov 12, 2014
46.02
46.02
46.02
46.02
1,029
+0.19(+0.41%)
Nov 11, 2014
45.83
45.83
45.83
45.83
128
+0.05(+0.12%)
Nov 07, 2014
45.49
45.78
45.78
45.78
1,544
-0.77(-1.65%)
Nov 04, 2014
46.55
46.54
46.54
46.54
128
-0.06(-0.13%)
Nov 03, 2014
46.61
46.61
46.61
46.61
321
+0.42(+0.91%)
Oct 28, 2014
45.90
46.18
46.18
46.18
901
+0.79(+1.74%)
Oct 27, 2014
45.42
46.46
45.40
45.40
3,967
-1.06(-2.29%)
Oct 24, 2014
45.71
46.46
45.71
46.46
2,762
+0.67(+1.46%)
Oct 23, 2014
45.82
45.82
45.79
45.79
854
+0.08(+0.18%)
Oct 22, 2014
45.72
45.72
45.65
45.71
939
+0.04(+0.08%)
Oct 17, 2014
45.67
45.67
45.67
45.67
514
+0.61(+1.36%)
Oct 16, 2014
44.97
45.06
44.97
45.06
8,831
-0.14(-0.31%)
Oct 15, 2014
45.19
45.20
45.07
45.20
514
+0.13(+0.29%)
Oct 10, 2014
41.43
45.07
45.07
45.07
514
-1.10(-2.37%)
Oct 07, 2014
46.14
46.16
46.14
46.16
5
+0.68(+1.50%)
Oct 02, 2014
45.48
45.48
45.48
45.48
128
-0.04(-0.09%)
Oct 01, 2014
45.57
45.57
45.52
45.52
1,068
-0.97(-2.09%)
Sep 30, 2014
46.49
46.49
46.49
46.49
266
-0.47(-0.99%)
Sep 26, 2014
46.83
46.96
46.96
46.96
1,029
+0.19(+0.40%)
Sep 25, 2014
47.00
47.01
46.76
46.77
5,015
-0.81(-1.70%)
Sep 24, 2014
47.45
47.59
47.45
47.58
2,700
+0.40(+0.86%)
Sep 23, 2014
47.38
47.44
47.13
47.17
7,680
-1.37(-2.82%)
Sep 19, 2014
48.54
48.54
48.54
48.54
0
+0.00(+0.00%)
Sep 18, 2014
48.54
48.54
48.54
48.54
52
+0.00(+0.00%)
Sep 17, 2014
48.55
48.56
48.39
48.54
4,377
-0.18(-0.37%)
Sep 16, 2014
48.20
48.72
48.20
48.72
6,743
+0.52(+1.08%)
Sep 15, 2014
48.20
48.21
48.07
48.20
5,278
-0.16(-0.34%)
Sep 12, 2014
48.35
48.50
48.26
48.36
11,328
-0.40(-0.81%)
Sep 11, 2014
48.79
48.84
48.55
48.76
18,563
-0.18(-0.37%)
Sep 10, 2014
48.94
49.02
48.77
48.94
1,673
-0.78(-1.56%)
Sep 09, 2014
49.71
49.71
49.71
49.71
20
+0.00(+0.00%)
Sep 08, 2014
49.71
49.71
49.71
49.71
128
-0.43(-0.85%)
Sep 05, 2014
50.14
50.14
50.14
50.14
128
+0.00(+0.00%)
Sep 04, 2014
50.14
50.14
50.14
50.14
128
+0.91(+1.85%)
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
.