MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QEMM — State Street SPDR MSCI Emerging Markets StrategicFactors ETF
NYSE ArcaState Street SPDR MSCI Emerging Markets StrategicFactors ETF
$81.84
-0.47(-0.57%)
- O
- 82.26
- H
- 82.26
- L
- 81.84
- V
- 10.46K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$81.84
Period Return+40.72%
Period High$83.21
Period Low$57.44
Avg Daily Volume2.7K
Total Trading Days365
QEMM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $82.26 | $82.26 | $81.84 | $81.84 | $-0.47 | -0.57% | 10,462 | $81.98 | $81.84 $82.26 |
| Oct 5, 2026 | $82.21 | $82.38 | $82.21 | $82.31 | +$1.21 | +1.50% | 1,433 | $82.27 | $82.21 $82.38 |
| Oct 2, 2026 | $80.77 | $81.38 | $80.77 | $81.09 | +$0.79 | +0.99% | 23,566 | $81.35 | $80.77 $81.38 |
| Oct 1, 2026 | $80.09 | $80.30 | $79.80 | $80.30 | $-0.02 | -0.03% | 2,030 | $80.03 | $79.80 $80.30 |
| Sep 30, 2026 | $80.80 | $80.96 | $80.24 | $80.32 | $-0.73 | -0.90% | 4,187 | $80.51 | $80.24 $80.96 |
| Sep 29, 2026 | $80.95 | $81.05 | $80.65 | $81.05 | $-0.16 | -0.19% | 2,898 | $80.80 | $80.65 $81.05 |
| Sep 28, 2026 | $80.94 | $81.37 | $80.84 | $81.21 | $-0.90 | -1.10% | 11,242 | $81.15 | $80.84 $81.37 |
| Sep 25, 2026 | $82.13 | $82.13 | $81.56 | $82.11 | +$0.73 | +0.90% | 4,477 | $81.71 | $81.56 $82.13 |
| Sep 24, 2026 | $81.01 | $81.45 | $81.01 | $81.38 | $-0.18 | -0.22% | 2,171 | $81.26 | $81.01 $81.45 |
| Sep 23, 2026 | $82.29 | $82.29 | $81.55 | $81.55 | $-1.62 | -1.94% | 2,900 | $81.82 | $81.55 $82.29 |
| Sep 22, 2026 | $83.07 | $83.17 | $82.71 | $83.17 | +$0.19 | +0.23% | 1,657 | $82.98 | $82.71 $83.17 |
| Sep 21, 2026 | $82.27 | $83.09 | $82.27 | $82.98 | +$1.73 | +2.13% | 1,460 | $82.67 | $82.27 $83.09 |
| Sep 18, 2026 | $81.02 | $81.25 | $80.86 | $81.25 | +$0.06 | +0.07% | 2,151 | $81.06 | $80.86 $81.25 |
| Sep 17, 2026 | $81.25 | $81.25 | $80.91 | $81.19 | +$1.15 | +1.43% | 3,643 | $81.13 | $80.91 $81.25 |
| Sep 16, 2026 | $80.73 | $80.73 | $80.04 | $80.04 | $-0.10 | -0.13% | 789 | $80.63 | $80.04 $80.73 |
| Sep 15, 2026 | $80.29 | $80.29 | $79.94 | $80.14 | $-0.64 | -0.79% | 1,723 | $80.15 | $79.94 $80.29 |
| Sep 14, 2026 | $80.33 | $81.04 | $80.33 | $80.79 | $-1.22 | -1.49% | 1,558 | $80.67 | $80.33 $81.04 |
| Sep 11, 2026 | $82.20 | $82.20 | $81.90 | $82.01 | +$0.76 | +0.94% | 3,483 | $82.01 | $81.90 $82.20 |
| Sep 10, 2026 | $81.41 | $81.41 | $81.25 | $81.25 | $-1.32 | -1.60% | 710 | $81.36 | $81.25 $81.41 |
| Sep 9, 2026 | $82.77 | $82.84 | $82.57 | $82.57 | $-0.59 | -0.71% | 837 | $82.70 | $82.57 $82.84 |
| Sep 8, 2026 | $83.21 | $83.21 | $83.04 | $83.16 | +$0.02 | +0.02% | 1,412 | $82.99 | $83.04 $83.21 |
| Sep 4, 2026 | $83.20 | $83.20 | $82.93 | $83.14 | +$0.65 | +0.79% | 3,715 | $82.97 | $82.93 $83.20 |
| Sep 3, 2026 | $81.72 | $82.49 | $81.64 | $82.49 | +$0.56 | +0.68% | 2,678 | $81.99 | $81.64 $82.49 |
| Sep 2, 2026 | $81.91 | $81.93 | $81.91 | $81.93 | +$0.41 | +0.51% | 560 | $81.86 | $81.91 $81.93 |
| Sep 1, 2026 | $81.96 | $82.23 | $81.24 | $81.52 | $-0.21 | -0.26% | 15,982 | $81.75 | $81.24 $82.23 |
| Aug 31, 2026 | $81.85 | $81.85 | $81.44 | $81.73 | $-0.09 | -0.11% | 36,404 | $81.75 | $81.44 $81.85 |
| Aug 28, 2026 | $81.88 | $81.88 | $81.82 | $81.82 | $-0.19 | -0.23% | 883 | $81.88 | $81.82 $81.88 |
| Aug 27, 2026 | $81.75 | $82.03 | $81.56 | $82.01 | +$0.18 | +0.22% | 1,187 | $81.80 | $81.56 $82.03 |
| Aug 26, 2026 | $82.01 | $82.01 | $81.81 | $81.83 | +$0.06 | +0.07% | 2,344 | $81.86 | $81.81 $82.01 |
| Aug 25, 2026 | $81.55 | $81.77 | $81.55 | $81.77 | +$0.96 | +1.19% | 932 | $81.57 | $81.55 $81.77 |