Quantcast

SPDR MSCI Emerging Markets StrategicFactors ETF Historical Stock Prices

(ETF)
QEMM 
$56.16
*  
0.4149
0.73%
Get QEMM Alerts
*Delayed - data as of Oct. 17, 2018 10:36 ET  -  Find a broker to begin trading QEMM now


Community Rating:
View:    QEMM Real Time
 
 
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 16-JUL-2018 TO 16-OCT-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.
10:36 N/A 56.33 56.16 56.16 686
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
09/11/2018 57.2016 57.6 57.2016 57.6 5,516
09/10/2018 58.057 58.24 57.73 57.8 9,858
09/07/2018 58.52 58.72 58.09 58.57 9,416
09/06/2018 58.79 58.79 58.26 58.5206 4,598
09/05/2018 58.4988 58.4988 58.4988 58.4988 896
09/04/2018 59.38 59.38 58.88 58.94 5,251
08/31/2018 59.9701 60.13 59.7453 60.1299 1,496
08/30/2018 60.11 60.1399 59.7102 59.82 4,038
08/29/2018 60.58 60.8844 60.58 60.8844 3,165
08/28/2018 60.855 60.855 60.39 60.6682 2,508
08/27/2018 60.6 60.76 60.6 60.6556 2,906
08/24/2018 60.0204 60.0204 59.7618 59.9678 2,015
08/23/2018 59.46 59.885 59.07 59.2 5,516
08/22/2018 59.46 59.75 59.46 59.74 3,801
08/21/2018 59.44 59.5063 59.44 59.5063 2,147
08/20/2018 58.43 58.694 58.43 58.69 3,551
08/17/2018 58.32 58.6546 58.0339 58.6546 3,415
08/16/2018 58.3 58.79 58.235 58.54 390,267
08/15/2018 57.62 57.72 57.4627 57.54 5,776
08/14/2018 58.8617 58.8617 58.64 58.821 2,718
08/13/2018 59.05 59.0615 58.2842 58.49 13,905
08/10/2018 61.0736 61.0736 59.101 59.2872 10,357
08/09/2018 60.76 60.9543 60.51 60.51 5,478
08/08/2018 60.0873 60.74 59.4 60.6664 1,367
08/07/2018 61.21 61.3313 60.61 60.61 2,470
08/06/2018 59.95 60.44 59.95 60.09 4,774
08/03/2018 60.41 60.7966 60.2283 60.62 7,297
08/02/2018 60.09 60.35 60.09 60.2 3,147
08/01/2018 61.15 61.15 60.8 61.0052 4,118
07/31/2018 61.35 61.4246 60.71 61.145 3,784
07/30/2018 61.08 61.34 60.88 60.88 239,561
07/27/2018 61.39 61.39 60.72 61.04 4,641
07/26/2018 61.355 61.355 60.96 60.96 3,228
07/25/2018 61.12 61.2 60.74 61.2 6,427
07/24/2018 60.97 60.97 60.45 60.5598 2,940
07/23/2018 60.18 60.3384 59.69 60.0208 9,459
07/20/2018 60.03 60.7007 60.03 60.4376 4,054
07/19/2018 59.75 59.8 59.2 59.5 10,987
07/18/2018 59.86 60.5491 59.86 60.24 1,725
07/17/2018 60.22 60.44 60.041 60.44 3,925
07/16/2018 60.21 60.21 59.8 59.82 9,115
*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