EM Strategicfactors MSCI ETF SPDR (NY: QEMM )

57.80 +0.21 (+0.37%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 57.45 57.59 57.45 57.59 487 +0.05(+0.09%)
Mar 26, 2024 57.67 57.67 57.52 57.54 834 -0.11(-0.19%)
Mar 25, 2024 57.75 57.75 57.65 57.65 1,568 -0.11(-0.19%)
Mar 22, 2024 57.79 57.86 57.69 57.76 1,975 -0.33(-0.56%)
Mar 21, 2024 58.15 58.15 58.09 58.09 584 -0.08(-0.14%)
Mar 20, 2024 57.47 58.17 57.47 58.17 1,207 +0.51(+0.89%)
Mar 19, 2024 57.66 57.68 57.64 57.66 2,514 -0.20(-0.35%)
Mar 18, 2024 58.01 58.01 57.85 57.86 5,934 -0.08(-0.15%)
Mar 15, 2024 58.04 58.04 57.89 57.94 4,650 -0.34(-0.58%)
Mar 14, 2024 58.14 58.29 58.03 58.28 2,409 -0.02(-0.04%)
Mar 13, 2024 58.26 58.37 58.26 58.30 1,411 -0.23(-0.39%)
Mar 12, 2024 58.26 58.57 58.26 58.53 1,324 +0.28(+0.49%)
Mar 11, 2024 58.15 58.35 58.15 58.25 6,077 +0.18(+0.30%)
Mar 08, 2024 58.32 58.45 57.96 58.07 2,270 -0.14(-0.24%)
Mar 07, 2024 58.16 58.25 58.16 58.21 796 +0.25(+0.43%)
Mar 06, 2024 58.08 58.08 57.78 57.96 3,231 +0.64(+1.11%)
Mar 05, 2024 57.42 57.63 57.32 57.32 1,802 -0.33(-0.58%)
Mar 04, 2024 57.76 57.78 57.57 57.65 4,059 -0.21(-0.36%)
Mar 01, 2024 57.65 58.08 57.65 57.86 2,020 +0.51(+0.88%)
Feb 29, 2024 57.36 57.36 57.36 57.36 94 +0.20(+0.35%)
Feb 28, 2024 57.07 57.27 57.07 57.16 3,616 -0.57(-0.99%)
Feb 27, 2024 57.76 57.83 57.73 57.73 1,119 +0.12(+0.20%)
Feb 26, 2024 57.47 57.61 57.47 57.61 1,130 -0.51(-0.88%)
Feb 23, 2024 57.99 58.12 57.84 58.12 4,070 +0.20(+0.34%)
Feb 22, 2024 57.73 58.07 57.69 57.93 18,722 +0.52(+0.91%)
Feb 21, 2024 57.36 57.58 57.28 57.40 2,105 -0.07(-0.12%)
Feb 20, 2024 57.44 57.47 57.35 57.47 586 +0.34(+0.59%)
Feb 16, 2024 57.33 57.33 57.11 57.13 1,050 +0.24(+0.43%)
Feb 15, 2024 56.68 56.90 56.68 56.89 1,754 +0.36(+0.63%)
Feb 14, 2024 56.67 56.67 56.22 56.53 1,888 +0.72(+1.28%)
Feb 13, 2024 56.08 56.60 55.27 55.82 3,532 -0.93(-1.64%)
Feb 12, 2024 56.46 57.06 56.46 56.75 3,864 +0.69(+1.22%)
Feb 09, 2024 56.06 56.21 55.94 56.06 92,110 -0.36(-0.64%)
Feb 08, 2024 56.35 56.42 56.16 56.42 29,695 -0.39(-0.68%)
Feb 07, 2024 56.44 56.81 56.44 56.81 1,871 +0.04(+0.06%)
Feb 06, 2024 56.66 56.77 56.61 56.77 2,143 +1.19(+2.15%)
Feb 05, 2024 55.45 55.70 55.37 55.58 1,799 -0.02(-0.04%)
Feb 02, 2024 55.78 55.78 55.60 55.60 1,088 -0.18(-0.33%)
Feb 01, 2024 55.56 55.79 55.41 55.79 863 +0.68(+1.23%)
Jan 31, 2024 55.35 55.53 55.00 55.11 12,450 -0.29(-0.53%)
Jan 30, 2024 55.36 55.42 55.21 55.40 3,325 -0.38(-0.69%)
Jan 29, 2024 55.69 55.91 55.69 55.79 1,216 +0.17(+0.30%)
Jan 26, 2024 55.71 55.71 55.44 55.62 2,479 -0.03(-0.05%)
Jan 25, 2024 55.77 55.77 55.53 55.65 1,114 -0.13(-0.24%)
Jan 24, 2024 55.87 55.87 55.52 55.78 5,185 +0.92(+1.68%)
Jan 23, 2024 54.76 54.86 54.67 54.86 1,557 +0.18(+0.33%)
Jan 22, 2024 54.48 54.68 54.48 54.68 1,028 -0.35(-0.63%)
Jan 19, 2024 54.77 55.03 54.77 55.03 1,531 +0.54(+1.00%)
Jan 18, 2024 54.41 54.58 54.29 54.49 2,537 +0.27(+0.51%)
Jan 17, 2024 54.11 54.34 54.02 54.21 2,335 -0.20(-0.37%)
Jan 16, 2024 55.20 55.21 54.41 54.41 4,492 -1.60(-2.85%)
Jan 12, 2024 56.13 56.27 56.01 56.01 1,497 +0.33(+0.60%)
Jan 11, 2024 55.54 55.81 55.50 55.68 1,635 +0.17(+0.30%)
Jan 10, 2024 55.38 55.68 55.38 55.51 2,642 -0.08(-0.14%)
Jan 09, 2024 55.56 55.70 55.56 55.59 908 -0.59(-1.05%)
Jan 08, 2024 56.22 56.22 55.97 56.18 848 +0.05(+0.09%)
Jan 05, 2024 56.09 56.24 56.09 56.13 760 +0.19(+0.34%)
Jan 04, 2024 56.10 56.14 55.94 55.94 2,046 -0.09(-0.17%)
Jan 03, 2024 55.82 56.07 55.82 56.03 1,908 -0.38(-0.68%)
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.