EM Strategicfactors MSCI ETF SPDR (NY: QEMM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2014 | 49.34 | 49.34 | 49.34 | 49.34 | 257 | -0.37(-0.75%) |
| Aug 27, 2014 | 49.75 | 49.75 | 49.72 | 49.72 | 903 | +0.23(+0.46%) |
| Aug 26, 2014 | 49.49 | 49.49 | 49.49 | 49.49 | 167 | +0.09(+0.17%) |
| Aug 25, 2014 | 49.40 | 49.40 | 49.40 | 49.40 | 77 | +0.00(+0.00%) |
| Aug 19, 2014 | 49.40 | 49.40 | 49.40 | 49.40 | 128 | +0.52(+1.06%) |
| Aug 18, 2014 | 48.88 | 48.88 | 48.88 | 48.88 | 21 | +0.00(+0.00%) |
| Aug 15, 2014 | 48.88 | 48.88 | 48.88 | 48.88 | 20 | +0.00(+0.00%) |
| Aug 14, 2014 | 48.88 | 48.88 | 48.88 | 48.88 | 508 | +1.43(+3.02%) |
| Aug 07, 2014 | 47.48 | 47.45 | 47.45 | 47.45 | 386 | -0.27(-0.56%) |
| Aug 06, 2014 | 47.72 | 47.72 | 47.72 | 47.72 | 12 | -0.00(-0.00%) |
| Aug 05, 2014 | 48.16 | 48.16 | 47.72 | 47.72 | 2,870 | -0.80(-1.65%) |
| Aug 04, 2014 | 48.52 | 48.52 | 48.52 | 48.52 | 386 | +0.54(+1.12%) |
| Aug 01, 2014 | 47.99 | 47.99 | 47.96 | 47.98 | 1,104 | -0.10(-0.21%) |
| Jul 31, 2014 | 48.08 | 48.08 | 48.08 | 48.08 | 329 | -0.50(-1.02%) |
| Jul 30, 2014 | 49.44 | 49.44 | 48.51 | 48.58 | 4,734 | -0.17(-0.35%) |
| Jul 29, 2014 | 48.75 | 48.75 | 48.75 | 48.75 | 875 | -0.20(-0.41%) |
| Jul 28, 2014 | 48.86 | 48.95 | 48.86 | 48.95 | 901 | +0.08(+0.16%) |
| Jul 23, 2014 | 48.88 | 48.88 | 48.88 | 48.88 | 3,862 | +0.79(+1.65%) |
| Jul 21, 2014 | 48.16 | 48.08 | 48.08 | 48.08 | 1,158 | +0.02(+0.04%) |
| Jul 18, 2014 | 48.07 | 48.07 | 48.07 | 48.07 | 25 | +0.00(+0.00%) |
| Jul 17, 2014 | 48.18 | 48.18 | 47.94 | 48.07 | 1,255 | -0.47(-0.96%) |
| Jul 16, 2014 | 48.56 | 48.56 | 48.53 | 48.53 | 1,544 | +0.24(+0.50%) |
| Jul 15, 2014 | 48.80 | 48.80 | 48.20 | 48.29 | 1,029 | +0.19(+0.40%) |
| Jul 11, 2014 | 48.10 | 48.10 | 48.10 | 48.10 | 643 | -0.11(-0.23%) |
| Jul 09, 2014 | 48.21 | 48.21 | 48.21 | 48.21 | 2,059 | +0.10(+0.21%) |
| Jul 07, 2014 | 48.11 | 48.11 | 48.11 | 48.11 | 901 | +0.26(+0.55%) |
| Jul 03, 2014 | 47.84 | 47.84 | 47.84 | 47.84 | 0 | +0.00(+0.00%) |
| Jul 02, 2014 | 47.90 | 47.90 | 47.84 | 47.84 | 1,235 | +0.39(+0.82%) |
| Jun 30, 2014 | 47.45 | 47.45 | 47.45 | 47.45 | 386 | +0.55(+1.18%) |
| Jun 27, 2014 | 46.90 | 46.90 | 46.90 | 46.90 | 64 | +0.00(+0.00%) |
| Jun 26, 2014 | 46.90 | 46.90 | 46.90 | 46.90 | 108 | +0.00(+0.00%) |
| Jun 23, 2014 | 47.19 | 46.90 | 46.90 | 46.90 | 1,416 | -0.30(-0.64%) |
| Jun 20, 2014 | 47.21 | 47.21 | 47.21 | 47.21 | 193 | +0.02(+0.03%) |
| Jun 19, 2014 | 47.18 | 47.19 | 47.18 | 47.19 | 2,059 | +0.11(+0.23%) |
| Jun 17, 2014 | 47.19 | 47.08 | 47.08 | 47.08 | 1,158 | -0.14(-0.30%) |
| Jun 16, 2014 | 47.68 | 47.68 | 47.16 | 47.22 | 2,276 | -0.95(-1.97%) |
| Jun 13, 2014 | 47.33 | 48.17 | 47.33 | 48.17 | 2,342 | +0.89(+1.88%) |
| Jun 09, 2014 | 47.28 | 47.28 | 47.28 | 47.28 | 1,416 | -0.10(-0.22%) |
| Jun 06, 2014 | 47.38 | 47.38 | 47.38 | 47.38 | 596 | +0.47(+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.
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.