SPDR® MSCI Emerging Markets StrategicFactors ETF

QEMM
🏛️ usa →
65.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 65.63 66.32 65.32 65.75 0.0M
2025-09-25 65.83 66.25 65.59 65.76 0.0M
2025-09-24 66.57 66.59 66.32 66.35 0.0M
2025-09-23 66.82 66.82 66.74 66.74 0.0M
2025-09-22 66.64 67.99 66.40 66.76 0.0M
2025-09-19 66.53 66.87 66.53 66.77 0.0M
2025-09-18 66.98 67.05 66.69 66.94 0.0M
2025-09-17 67.18 67.32 67.10 67.23 0.0M
2025-09-16 66.80 66.91 66.80 66.91 0.0M
2025-09-15 66.52 66.83 66.52 66.58 0.0M
2025-09-12 66.49 66.49 66.44 66.44 0.0M
2025-09-11 67.14 67.14 66.30 66.32 0.0M
2025-09-10 65.80 65.88 65.61 65.70 0.0M
2025-09-09 65.28 65.39 65.19 65.19 0.0M
2025-09-08 64.92 64.93 64.77 64.84 0.0M
2025-09-05 64.84 64.84 64.40 64.60 0.0M
2025-09-04 64.05 64.05 63.72 64.05 0.0M
2025-09-03 64.18 64.18 64.10 64.11 0.0M
2025-09-02 63.78 64.28 63.78 64.28 0.0M
2025-08-29 64.33 64.33 64.00 64.06 0.0M
2025-08-28 64.51 64.66 64.51 64.66 0.0M
2025-08-27 64.06 64.29 64.06 64.29 0.0M
2025-08-26 64.82 65.02 64.56 64.60 0.0M
2025-08-25 65.09 65.15 64.87 64.87 0.0M
2025-08-22 64.94 65.22 64.41 65.22 0.0M
2025-08-21 64.40 64.40 64.07 64.14 0.0M
2025-08-20 64.31 64.31 63.98 64.15 0.0M
2025-08-19 64.31 64.31 63.97 63.97 0.0M
2025-08-18 64.42 64.42 64.25 64.40 0.0M
2025-08-15 64.21 64.21 63.96 63.96 0.0M
2025-08-14 64.29 64.29 63.90 63.90 0.0M
2025-08-13 65.05 65.05 64.82 64.93 0.0M
2025-08-12 64.60 64.98 64.60 64.87 0.0M
2025-08-11 65.09 65.09 64.13 64.15 0.0M
2025-08-08 64.07 64.15 64.07 64.15 0.0M
2025-08-07 64.17 64.33 64.01 64.18 0.0M
2025-08-06 63.66 63.66 63.59 63.59 0.0M
2025-08-05 63.53 63.55 63.45 63.45 0.0M
2025-08-04 63.21 63.21 62.87 63.11 0.0M
2025-08-01 62.62 62.62 62.45 62.51 0.0M
2025-07-31 62.98 62.98 62.70 62.75 0.0M
2025-07-30 63.35 63.35 63.03 63.03 0.0M
2025-07-29 63.49 63.62 63.20 63.46 0.0M
2025-07-28 63.53 63.82 63.53 63.58 0.0M
2025-07-25 64.22 64.30 63.68 63.86 0.0M
2025-07-24 64.31 64.35 64.31 64.35 0.0M
2025-07-23 64.65 64.84 64.59 64.84 0.0M
2025-07-22 65.05 65.05 64.04 64.14 0.0M
2025-07-21 63.93 63.98 63.93 63.98 0.0M
2025-07-18 64.00 64.00 63.55 63.55 0.0M
2025-07-17 63.43 63.79 63.43 63.79 0.0M
2025-07-16 63.25 63.49 63.09 63.49 0.0M
2025-07-15 63.42 63.46 63.34 63.35 0.0M
2025-07-14 63.46 63.46 63.41 63.41 0.0M
2025-07-11 63.30 63.38 63.30 63.38 0.0M
2025-07-10 64.18 64.18 63.30 63.56 0.0M
2025-07-09 63.38 63.38 63.21 63.29 0.0M
2025-07-08 63.35 63.36 63.24 63.36 0.0M
2025-07-07 63.41 63.41 63.05 63.05 0.0M
2025-07-03 63.32 63.70 63.32 63.68 0.0M
2025-07-02 63.44 63.49 63.25 63.49 0.0M
2025-07-01 63.29 63.29 63.29 63.29 0.0M
2025-06-30 62.99 63.03 62.99 63.03 0.0M
2025-06-27 62.76 63.15 62.76 62.92 0.0M
2025-06-26 62.87 62.91 62.87 62.89 0.0M
2025-06-25 62.50 62.62 62.50 62.61 0.0M
2025-06-24 62.39 62.56 62.39 62.51 0.0M
2025-06-23 60.93 61.35 60.93 61.35 0.0M
2025-06-20 61.90 61.90 60.92 60.92 0.0M
2025-06-18 61.52 61.52 61.06 61.19 0.0M
2025-06-17 61.61 61.61 61.33 61.33 0.0M
2025-06-16 62.03 62.03 61.93 61.93 0.0M
2025-06-13 61.08 61.32 61.08 61.32 0.0M
2025-06-12 61.90 61.90 61.90 61.90 0.0M
2025-06-11 62.06 62.06 61.93 61.93 0.0M
2025-06-10 61.81 61.83 61.58 61.82 0.0M
2025-06-09 61.30 61.50 61.30 61.50 0.0M
2025-06-06 61.51 61.51 60.68 60.89 0.0M
2025-06-05 60.92 60.99 60.56 60.62 0.0M
2025-06-04 60.44 60.44 60.14 60.39 0.0M
2025-06-03 59.94 60.06 59.92 60.06 0.0M
2025-06-02 59.65 59.89 59.65 59.89 0.0M
2025-05-30 60.90 60.90 60.17 60.38 0.0M
2025-05-29 61.83 61.83 61.02 61.07 0.0M
2025-05-28 61.02 61.02 60.93 60.93 0.0M
2025-05-27 61.49 61.71 61.02 61.03 0.0M
2025-05-23 61.05 61.31 61.05 61.31 0.0M
2025-05-22 61.03 61.12 60.99 61.12 0.0M
2025-05-21 61.62 61.62 61.09 61.25 0.0M
2025-05-20 61.23 61.23 61.13 61.13 0.0M
2025-05-19 61.20 61.47 61.20 61.47 0.0M
2025-05-16 61.27 61.27 61.09 61.16 0.0M
2025-05-15 61.97 61.97 60.95 61.31 0.0M
2025-05-14 61.07 61.43 60.95 61.19 0.0M
2025-05-13 60.73 60.98 60.53 60.74 0.0M
2025-05-12 60.93 60.93 60.67 60.72 0.0M
2025-05-09 59.93 59.93 59.50 59.50 0.0M
2025-05-08 59.36 59.42 58.96 58.99 0.0M
2025-05-07 59.53 59.55 59.27 59.36 0.0M
2025-05-06 59.78 59.92 59.70 59.92 0.0M
2025-05-05 60.29 60.29 60.03 60.03 0.0M
2025-05-02 59.75 59.75 59.35 59.35 0.0M
2025-05-01 58.55 58.55 58.42 58.42 0.0M
2025-04-30 58.08 58.41 58.05 58.41 0.0M
2025-04-29 58.25 58.33 58.25 58.31 0.0M
2025-04-28 58.14 58.14 57.77 57.95 0.0M
2025-04-25 57.44 57.81 57.44 57.81 0.0M
2025-04-24 58.27 58.36 57.96 58.16 0.0M
2025-04-23 58.27 58.27 57.46 57.46 0.0M
2025-04-22 56.83 57.34 56.83 57.04 0.0M
2025-04-21 56.63 56.63 56.04 56.07 0.0M
2025-04-17 56.41 56.63 56.11 56.29 0.0M
2025-04-16 56.10 56.22 55.65 55.96 0.0M
2025-04-15 56.42 56.42 56.03 56.15 0.0M
2025-04-14 56.72 56.72 55.91 56.10 0.0M
2025-04-11 55.23 55.88 55.07 55.78 0.0M
2025-04-10 54.80 54.80 53.77 54.25 0.0M
2025-04-09 52.39 55.33 52.11 55.33 0.0M
2025-04-08 53.96 53.96 51.72 51.96 0.0M
2025-04-07 52.63 53.91 52.11 52.61 0.0M
2025-04-04 55.01 55.01 53.84 54.24 0.0M
2025-04-03 57.00 57.05 56.82 56.83 0.0M
2025-04-02 58.10 58.10 57.90 57.96 0.0M
2025-04-01 57.43 57.82 57.43 57.82 0.0M
2025-03-31 57.11 57.67 57.11 57.67 0.0M
2025-03-28 57.60 57.60 57.60 57.60 0.0M
2025-03-27 58.44 58.56 58.44 58.56 0.0M
2025-03-26 58.54 58.54 58.27 58.29 0.0M
2025-03-25 58.80 58.94 58.63 58.63 0.0M
2025-03-24 58.79 58.79 58.56 58.65 0.0M
2025-03-21 58.24 58.37 58.24 58.34 0.0M
2025-03-20 58.48 58.54 58.48 58.54 0.0M
2025-03-19 58.82 58.82 58.72 58.72 0.0M
2025-03-18 58.75 58.83 58.69 58.74 0.0M
2025-03-17 58.77 59.16 58.77 59.12 0.0M
2025-03-14 58.15 58.44 58.15 58.38 0.0M
2025-03-13 57.37 57.61 57.37 57.54 0.0M
2025-03-12 57.67 57.67 57.36 57.59 0.0M
2025-03-11 56.98 57.81 56.98 57.47 0.0M
2025-03-10 57.40 57.40 56.71 56.88 0.0M
2025-03-07 57.79 58.12 57.79 58.01 0.0M
2025-03-06 57.89 57.96 57.69 57.70 0.0M
2025-03-05 57.42 58.12 57.42 58.07 0.0M
2025-03-04 56.70 57.16 56.33 56.87 0.0M
2025-03-03 57.45 57.45 56.59 56.59 0.0M
2025-02-28 56.62 56.97 56.50 56.78 0.0M
2025-02-27 58.00 58.00 57.45 57.45 0.0M
2025-02-26 58.64 58.74 58.39 58.39 0.0M
2025-02-25 58.37 58.37 57.93 58.21 0.0M
2025-02-24 58.47 58.59 58.23 58.23 0.0M
2025-02-21 59.20 59.37 58.69 58.74 0.0M
2025-02-20 59.13 59.13 58.80 59.04 0.0M
2025-02-19 58.62 58.75 58.56 58.57 0.0M
2025-02-18 58.76 59.08 58.64 58.86 0.0M
2025-02-14 58.54 58.69 58.54 58.56 0.0M
2025-02-13 58.40 58.63 58.26 58.58 0.0M
2025-02-12 58.10 58.46 57.96 58.36 0.0M
2025-02-11 58.15 58.26 58.11 58.18 0.0M
2025-02-10 58.21 58.42 58.15 58.33 0.0M
2025-02-07 57.98 58.05 57.60 57.60 0.0M
2025-02-06 57.96 58.11 57.87 58.07 0.0M
2025-02-05 57.92 58.03 57.92 58.01 0.0M
2025-02-04 58.15 58.29 58.08 58.17 0.0M
2025-02-03 57.21 57.56 57.21 57.48 0.0M
2025-01-31 58.31 58.46 57.61 57.63 0.0M
2025-01-30 58.42 58.42 57.85 58.16 0.0M
2025-01-29 57.63 57.73 57.41 57.53 0.0M
2025-01-28 57.38 57.70 57.05 57.70 0.0M
2025-01-27 57.59 57.59 57.41 57.45 0.0M
2025-01-24 58.11 58.26 58.11 58.19 0.0M
2025-01-23 57.70 57.93 57.58 57.90 0.0M
2025-01-22 57.72 57.84 57.70 57.70 0.0M
2025-01-21 57.66 57.93 57.66 57.79 0.0M
2025-01-17 57.24 57.34 57.22 57.22 0.0M
2025-01-16 57.12 57.12 56.84 56.84 0.0M
2025-01-15 57.00 57.24 56.99 57.12 0.0M
2025-01-14 56.46 56.53 56.34 56.48 0.0M
2025-01-13 56.00 56.06 55.88 56.06 0.0M
2025-01-10 56.68 56.68 56.26 56.30 0.0M
2025-01-08 57.00 57.22 56.97 57.22 0.0M
2025-01-07 57.70 57.70 57.19 57.20 0.0M
2025-01-06 57.71 57.87 57.55 57.55 0.0M
2025-01-03 57.17 57.28 57.17 57.28 0.0M
2025-01-02 57.07 57.07 56.71 56.80 0.0M