Quantcast

SPDR MSCI Emerging Markets StrategicFactors ETF Historical Stock Prices

(ETF)
QEMM 
$56.5572
*  
0.7839
1.41%
Get QEMM Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading QEMM now


Community Rating:
View:    QEMM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 55.93 56.85 56.4124 56.5572 29,276
12/12/2018 56.5 56.85 56.4124 56.5572 29,276
12/11/2018 55.8 55.95 55.76 55.7733 21,483
12/10/2018 55.25 55.4703 54.81 55.38 9,807
12/07/2018 56.69 56.8159 55.8541 55.8541 3,589
12/06/2018 56.14 56.8599 55.96 56.85 10,728
12/04/2018 57.97 58.2361 57.09 57.287 4,123
12/03/2018 58.07 58.6352 57.7812 57.9 4,902
11/30/2018 57 57.2116 56.9532 57.2116 7,192
11/29/2018 57.5 57.68 57.2426 57.67 6,234
11/28/2018 56.92 57.887 56.45 57.8399 11,642
11/27/2018 56.36 56.6899 56.285 56.42 4,689
11/26/2018 56.61 56.61 55.9354 56.4966 4,270
11/23/2018 55.7512 55.7556 55.599 55.7463 1,299
11/21/2018 56.4373 56.4373 56.09 56.12 10,262
11/20/2018 55.62 55.66 55.3631 55.4377 20,992
11/19/2018 56.66 56.71 56.2301 56.3179 7,742
11/16/2018 56.44 57.08 56.44 57.08 3,065
11/15/2018 55.88 56.568 55.88 56.5 1,840
11/14/2018 56.06 56.06 55.4767 56.018 8,695
11/13/2018 55.49 55.9565 55.4249 55.57 5,931
11/12/2018 55.2185 55.299 54.95 54.95 8,088
11/09/2018 55.91 56.45 55.49 55.8827 7,332
11/08/2018 57.0371 57.0371 56.5856 56.5856 2,247
11/07/2018 57.33 57.8006 57.31 57.3725 9,224
11/06/2018 56.77 56.82 56.5701 56.82 8,746
11/05/2018 57.0201 57.0201 56.49 56.78 39,026
11/02/2018 56.86 57.39 56.396 56.6 5,117
11/01/2018 55.33 56.1806 55.33 56.1806 2,716
10/31/2018 55.081 55.12 54.91 54.91 14,284
10/30/2018 53.7 54.3185 53.7 53.98 33,785
10/29/2018 54.3115 54.3115 52.7503 52.9 13,887
10/26/2018 53.72 54.242 53.4 53.902 9,700
10/25/2018 54.5803 54.9867 54.5803 54.76 4,273
10/24/2018 54.85 54.85 53.95 53.95 7,870
10/23/2018 55.02 55.4374 54.54 55.414 7,657
10/22/2018 55.685 55.685 55.57 55.67 4,455
10/19/2018 55.72 55.7227 55.21 55.36 5,987
10/18/2018 55.59 55.59 54.87 54.92 5,846
10/17/2018 56.33 56.33 55.9301 56.0199 4,771
10/16/2018 57.2 57.2 56.2 56.5749 5,823
10/15/2018 55.31 55.77 55.31 55.66 6,662
10/12/2018 55.97 56.02 55.1925 55.45 10,880
10/11/2018 55.46 55.82 54.61 55.0208 33,610
10/10/2018 55.965 56.0341 55.17 55.17 20,007
10/09/2018 56.49 56.69 56.49 56.5632 1,859
10/08/2018 56.4051 56.69 56.2953 56.69 3,359
10/05/2018 56.63 56.63 56.3719 56.5981 6,588
10/04/2018 57.5 57.5 56.698 56.997 6,982
10/03/2018 58.9427 58.9427 57.9 58.04 7,807
10/02/2018 58.61 58.8818 58.5921 58.67 4,872
10/01/2018 59.77 59.77 59.43 59.43 1,734
09/28/2018 59.53 59.6 59.3172 59.3172 1,750
09/27/2018 59.5 59.75 59.26 59.6221 5,053
09/26/2018 59.22 59.585 59.22 59.585 2,448
09/25/2018 59.32 59.32 59.03 59.21 12,466
09/24/2018 59.0529 59.0899 58.84 59.08 7,357
09/21/2018 59.36 59.56 59.34 59.36 10,221
09/20/2018 59.2 59.34 59.2 59.25 2,017
09/19/2018 58.968 59 58.72 58.72 39,764
09/18/2018 57.96 58.4906 57.96 58.295 11,084
09/17/2018 57.82 58.3736 57.82 57.94 7,324
09/14/2018 58.58 58.835 58.36 58.36 15,694
09/13/2018 58.5374 58.6 58.4681 58.4831 10,474
09/12/2018 57.74 58.13 57.5898 57.86 118,392
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for QEMM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio