SPDR MSCI Emerging Markets StrategicFactors (QEMM)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2007 | -0.338734177215 | 59.25 | 59.3899 | 58.4788 | 1424 | 59.01087057 | SP |
| 4 | 0.2393 | 0.406903587825 | 58.81 | 60.65 | 58.4788 | 1520 | 59.30205659 | SP |
| 12 | 0.3493 | 0.595059625213 | 58.7 | 60.71 | 57.01 | 1651 | 58.87986033 | SP |
| 26 | 3.5793 | 6.45267712277 | 55.47 | 60.71 | 55 | 3042 | 57.27961161 | SP |
| 52 | 2.0693 | 3.63162513163 | 56.98 | 60.71 | 52.1996 | 2748 | 56.45554285 | SP |
| 156 | -8.4007 | -12.4547071905 | 67.45 | 70.4599 | 49.61 | 4176 | 58.76691422 | SP |
| 260 | -0.4407 | -0.740796772567 | 59.49 | 71.29 | 40.9136 | 7886 | 57.90521318 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 59.0493 | 0.57 | 0.98 | 59 | 59.09 | 58.97 | 639 |
| 1721946600 | 58.4788 | -0.09 | -0.16 | 58.56 | 58.675 | 58.4788 | 739 |
| 1721860200 | 58.5737 | -0.59 | -1.00 | 58.9 | 59.14 | 58.5737 | 887 |
| 1721773800 | 59.1625 | -0.23 | -0.38 | 59.38 | 59.38 | 59.11 | 3608 |
| 1721687400 | 59.3899 | 0.42 | 0.71 | 59.27 | 59.3899 | 59.26 | 780 |
| 1721428200 | 58.9686 | -0.5 | -0.85 | 59.29 | 59.29 | 58.9686 | 1103 |
| 1721341800 | 59.4724 | -0.19 | -0.32 | 60.06 | 60.06 | 59.44 | 1682 |
| 1721255400 | 59.6619 | -0.74 | -1.22 | 59.84 | 59.8947 | 59.6619 | 1139 |
| 1721169000 | 60.4002 | 0.33 | 0.56 | 60.13 | 60.4002 | 60.13 | 401 |
| 1721082600 | 60.0667 | -0.39 | -0.65 | 60.14 | 60.14 | 60.0667 | 333 |
| 1720823400 | 60.4609 | 0.31 | 0.51 | 60.5 | 60.65 | 60.4609 | 989 |
| 1720737000 | 60.1515 | 0.28 | 0.48 | 60.3 | 60.3 | 60.1515 | 985 |
| 1720650600 | 59.867 | 0.37 | 0.62 | 59.73 | 59.97 | 59.73 | 785 |
| 1720564200 | 59.5 | -0.04 | -0.07 | 59.615 | 59.65 | 59.5 | 1929 |
| 1720477800 | 59.5424 | -0.05 | -0.08 | 59.57 | 59.65 | 59.48 | 942 |
| 1720218600 | 59.5909 | 0.26 | 0.43 | 59.32 | 59.5909 | 58.735 | 1532 |
| 1720040640 | 59.3352 | 0.46 | 0.79 | 58.97 | 59.4106 | 58.97 | 4681 |
| 1719959400 | 58.8716 | 0.28 | 0.48 | 58.61 | 58.8716 | 58.5604 | 1735 |
| 1719873000 | 58.5906 | 0.14 | 0.24 | 58.81 | 58.81 | 58.585 | 3098 |
| 1719613800 | 58.4518 | 0.33 | 0.57 | 58.61 | 58.72 | 58.39 | 793 |
| 1719527400 | 58.1193 | -0.01 | -0.02 | 58.48 | 58.48 | 58.1193 | 1186 |
| 1719441000 | 58.1312 | -0.19 | -0.32 | 58.04 | 58.15 | 57.7 | 698 |
| 1719354600 | 58.3188 | -0.15 | -0.26 | 58.32 | 58.33 | 58.11 | 991 |
| 1719268200 | 58.4703 | 0.17 | 0.29 | 58.73 | 58.73 | 58.4703 | 467 |
| 1719009000 | 58.2999 | -0.2 | -0.34 | 58.47 | 58.47 | 58.21 | 1397 |
| 1718922600 | 58.5016 | -0.15 | -0.26 | 58.84 | 58.85 | 58.5016 | 1005 |
| 1718749800 | 58.6537 | 0.36 | 0.62 | 58.42 | 58.79 | 58.42 | 3583 |
| 1718663400 | 58.2911 | 0.24 | 0.41 | 58.08 | 58.2911 | 58.03 | 2163 |
| 1718404200 | 58.0517 | 0.11 | 0.19 | 57.97 | 58.0517 | 57.82 | 1573 |
| 1718317800 | 57.9396 | -0.17 | -0.29 | 57.83 | 57.95 | 57.83 | 856 |
| 1718231400 | 58.1096 | 0.36 | 0.62 | 58.23 | 58.46 | 58.1096 | 2984 |
| 1718145000 | 57.7492 | -0.3 | -0.51 | 57.76 | 57.76 | 57.5379 | 1869 |
| 1718058600 | 58.0464 | 0.23 | 0.40 | 57.88 | 58.06 | 57.88 | 1776 |
| 1717799400 | 57.8159 | -0.36 | -0.61 | 58.15 | 58.22 | 57.8159 | 4648 |
| 1717713000 | 58.1725 | 0.35 | 0.61 | 58.1 | 58.275 | 58.07 | 4249 |
| 1717626600 | 57.8198 | 0.62 | 1.09 | 57.6 | 57.8198 | 57.6 | 2307 |
| 1717540200 | 57.1952 | -0.59 | -1.02 | 57.07 | 57.1952 | 57.01 | 511 |
| 1717453800 | 57.7838 | -0.67 | -1.15 | 57.93 | 57.93 | 57.64 | 1376 |
| 1717194600 | 58.4548 | -0.54 | -0.91 | 58.43 | 58.51 | 58.22 | 1655 |
| 1717108200 | 58.9946 | -0.19 | -0.32 | 59.12 | 59.12 | 58.85 | 1274 |
| 1717021800 | 59.184 | -0.74 | -1.24 | 59.22 | 59.22 | 59.184 | 702 |
| 1716935400 | 59.9255 | 0 | 0.01 | 60.09 | 60.09 | 59.9255 | 192 |
| 1716589800 | 59.9207 | 0.05 | 0.09 | 60.01 | 60.01 | 59.9207 | 215 |
| 1716503400 | 59.868 | -0.33 | -0.55 | 60.37 | 60.37 | 59.835 | 1071 |
| 1716417000 | 60.2017 | -0.11 | -0.17 | 60.31 | 60.3892 | 60.1901 | 2033 |
| 1716330600 | 60.307 | -0.21 | -0.34 | 60.38 | 60.38 | 60.3 | 709 |
| 1716244200 | 60.5135 | -0.16 | -0.26 | 60.4 | 60.65 | 60.4 | 1233 |
| 1715985000 | 60.6692 | 0.32 | 0.53 | 60.32 | 60.71 | 60.32 | 990 |
| 1715898600 | 60.3495 | 0.28 | 0.47 | 60.19 | 60.45 | 60.19 | 2386 |
| 1715812200 | 60.0684 | 0.46 | 0.78 | 59.7 | 60.0684 | 59.7 | 1307 |
| 1715725800 | 59.6048 | 0.15 | 0.25 | 59.32 | 59.61 | 59.32 | 2217 |
| 1715639400 | 59.4547 | 0.37 | 0.63 | 59.5698 | 59.5698 | 59.4547 | 460 |
| 1715380200 | 59.0807 | 0.24 | 0.41 | 59.29 | 59.29 | 58.94 | 1569 |
| 1715293800 | 58.8369 | 0.05 | 0.08 | 58.75 | 58.87 | 58.7 | 1173 |
| 1715207400 | 58.789 | 0 | 0.00 | 58.55 | 58.82 | 58.55 | 2092 |
| 1715121000 | 58.7872 | -0.04 | -0.07 | 58.92 | 58.92 | 58.77 | 1317 |
| 1715034600 | 58.8265 | 0.04 | 0.07 | 58.91 | 58.91 | 58.77 | 4228 |
| 1714775400 | 58.7855 | 0.39 | 0.67 | 58.7 | 58.82 | 58.55 | 4440 |
| 1714689000 | 58.3948 | 1.08 | 1.89 | 57.78 | 58.42 | 57.78 | 2024 |
| 1714602600 | 57.3116 | 0.09 | 0.16 | 57.32 | 57.7625 | 57.26 | 2194 |
| 1714516200 | 57.2212 | -0.63 | -1.08 | 57.57 | 57.57 | 57.2212 | 4006 |
| 1714429800 | 57.8485 | 0.41 | 0.71 | 57.63 | 57.97 | 57.63 | 1885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
