Stock listing
NYSE Arca:QEMM State Street SPDR MSCI Emerging Markets StrategicFactors ETF Stock
Follow State Street SPDR MSCI Emerging Markets StrategicFactors ETF into a list and get an email when it puts out news.
Share price · AMEX:QEMM
$78.88 USD -0.08 (-0.1%)
Close on Oct 21, 2026
- Day range
- $78.41 – $79.03 USDOct 21, 2026
- Volume
- 2,841 sharesOct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · AMEX:QEMM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $78.88 | -0.078 | -0.1% | $78.89 | $79.03 | $78.41 | 2,841 | |
| $78.96 | +0.198 | +0.3% | $78.94 | $79.13 | $78.91 | 4,908 | |
| $78.76 | +0.377 | +0.5% | $79.00 | $79.00 | $78.76 | 1,026 | |
| $78.38 | -0.422 | -0.5% | $78.58 | $78.61 | $78.27 | 8,111 | |
| $78.80 | -0.29 | -0.4% | $78.11 | $78.84 | $78.08 | 25,211 | |
| $79.09 | -1.193 | -1.5% | $79.32 | $79.39 | $79.09 | 2,358 | |
| $80.29 | -0.153 | -0.2% | $79.58 | $80.48 | $79.58 | 2,170 | |
| $80.44 | -0.188 | -0.2% | $80.81 | $80.81 | $80.38 | 1,523 | |
| $80.63 | +0.941 | +1.2% | $80.68 | $80.87 | $80.36 | 4,503 | |
| $79.69 | -1.159 | -1.4% | $80.28 | $80.28 | $79.66 | 3,164 | |
| $80.84 | -0.996 | -1.2% | $80.34 | $80.98 | $80.34 | 2,139 | |
| $81.84 | -0.465 | -0.6% | $82.26 | $82.26 | $81.84 | 10,464 | |
| $82.31 | +1.215 | +1.5% | $82.21 | $82.38 | $82.21 | 1,433 | |
| $81.09 | +0.793 | +1.0% | $80.77 | $81.38 | $80.77 | 23,565 | |
| $80.30 | -0.021 | 0.0% | $80.09 | $80.30 | $79.80 | 2,029 | |
| $80.32 | -0.733 | -0.9% | $80.80 | $80.96 | $80.24 | 4,186 | |
| $81.05 | -0.155 | -0.2% | $80.95 | $81.05 | $80.65 | 2,898 | |
| $81.21 | -0.902 | -1.1% | $80.94 | $81.37 | $80.84 | 11,242 | |
| $82.11 | +0.731 | +0.9% | $82.13 | $82.13 | $81.56 | 4,477 | |
| $81.38 | -0.176 | -0.2% | $81.01 | $81.45 | $81.01 | 2,171 | |
| $81.55 | -1.617 | -1.9% | $82.29 | $82.29 | $81.55 | 2,900 | |
| $83.17 | +0.189 | +0.2% | $83.07 | $83.17 | $82.71 | 1,656 | |
| $82.98 | +1.735 | +2.1% | $82.27 | $83.09 | $82.27 | 1,460 | |
| $81.25 | +0.061 | +0.1% | $81.02 | $81.25 | $80.86 | 2,149 | |
| $81.19 | +1.145 | +1.4% | $81.25 | $81.25 | $80.91 | 3,643 | |
| $80.04 | -0.101 | -0.1% | $80.73 | $80.73 | $80.04 | 789 | |
| $80.14 | -0.642 | -0.8% | $80.29 | $80.29 | $79.94 | 1,723 | |
| $80.79 | -1.225 | -1.5% | $80.33 | $81.04 | $80.33 | 1,557 | |
| $82.01 | +0.762 | +0.9% | $82.20 | $82.20 | $81.90 | 3,483 | |
| $81.25 | -1.319 | -1.6% | $81.41 | $81.41 | $81.25 | 710 | |
| $82.57 | -0.593 | -0.7% | $82.77 | $82.84 | $82.57 | 837 | |
| $83.16 | +0.016 | 0.0% | $83.21 | $83.21 | $83.04 | 1,412 | |
| $83.14 | +0.653 | +0.8% | $83.20 | $83.20 | $82.93 | 3,715 | |
| $82.49 | +0.561 | +0.7% | $81.72 | $82.49 | $81.64 | 2,678 | |
| $81.93 | +0.414 | +0.5% | $81.91 | $81.93 | $81.91 | 560 | |
| $81.52 | -0.214 | -0.3% | $81.96 | $82.23 | $81.24 | 15,981 | |
| $81.73 | -0.088 | -0.1% | $81.85 | $81.85 | $81.44 | 36,404 | |
| $81.82 | -0.187 | -0.2% | $81.88 | $81.88 | $81.82 | 883 | |
| $82.01 | +0.176 | +0.2% | $81.75 | $82.03 | $81.56 | 1,187 | |
| $81.83 | +0.056 | +0.1% | $82.01 | $82.01 | $81.81 | 2,344 | |
| $81.77 | +0.96 | +1.2% | $81.55 | $81.77 | $81.55 | 931 | |
| $80.81 | -0.497 | -0.6% | $81.10 | $81.10 | $80.70 | 1,623 | |
| $81.31 | +0.49 | +0.6% | $81.28 | $81.31 | $81.21 | 800 | |
| $80.82 | -0.07 | -0.1% | $80.41 | $80.82 | $80.41 | 1,900 | |
| $80.89 | +0.778 | +1.0% | $80.94 | $80.94 | $80.76 | 3,500 | |
| $80.11 | -1.556 | -1.9% | $81.04 | $81.04 | $79.94 | 2,234 | |
| $81.67 | +0.518 | +0.6% | $81.68 | $82.24 | $81.67 | 870 | |
| $81.15 | +0.01 | 0.0% | $81.40 | $81.40 | $81.10 | 900 | |
| $81.14 | +0.12 | +0.1% | $81.08 | $81.43 | $81.08 | 13,000 | |
| $81.02 | +0.898 | +1.1% | $81.00 | $81.05 | $80.87 | 4,600 | |
| $80.12 | +0.023 | 0.0% | $80.12 | $80.16 | $80.03 | 4,837 | |
| $80.10 | -0.201 | -0.3% | $80.65 | $80.65 | $79.98 | 2,143 | |
| $80.30 | +0.75 | +0.9% | $79.52 | $80.30 | $79.52 | 3,300 | |
| $79.55 | -0.05 | -0.1% | $79.18 | $79.93 | $79.18 | 1,800 | |
| $79.60 | -0.29 | -0.4% | $79.77 | $79.77 | $79.60 | 1,200 | |
| $79.89 | +1.561 | +2.0% | $79.17 | $79.89 | $79.17 | 4,019 | |
| $78.33 | +0.519 | +0.7% | $78.11 | $78.39 | $77.30 | 9,460 | |
| $77.81 | +0.63 | +0.8% | $77.37 | $77.85 | $77.37 | 3,500 | |
| $77.18 | +2.19 | +2.9% | $77.03 | $77.18 | $77.03 | 1,100 | |
| $74.99 | -1.17 | -1.5% | $74.92 | $75.52 | $74.92 | 1,100 | |
| $76.16 | -1.31 | -1.7% | $76.16 | $76.16 | $76.16 | 300 | |
| $77.47 | +0.46 | +0.6% | $77.12 | $77.98 | $76.71 | 2,500 | |
| $77.01 | -0.48 | -0.6% | $77.26 | $77.34 | $77.01 | 1,900 | |
| $77.49 | -0.69 | -0.9% | $77.69 | $77.81 | $77.49 | 2,800 | |
| $78.18 | +0.15 | +0.2% | $78.01 | $78.18 | $78.01 | 500 | |
| $78.03 | +1.63 | +2.1% | $77.92 | $78.27 | $77.92 | 2,000 |
- Ticker
- NYSE Arca:QEMM
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
State Street SPDR MSCI Emerging Markets StrategicFactors ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about State Street SPDR MSCI Emerging Markets StrategicFactors ETF.