Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

EM Strategicfactors MSCI ETF SPDR (NY: QEMM )

59.92 +0.05 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	45.98	45.98	45.96	45.96	382	-0.85(-1.82%)
May 27, 2015	46.74	46.82	46.82	46.82	386	-0.41(-0.87%)
May 21, 2015	47.23	47.23	47.23	47.23	772	-0.92(-1.92%)
May 14, 2015	47.72	48.15	48.15	48.15	1,029	+0.89(+1.87%)
May 13, 2015	47.75	47.75	47.25	47.27	2,604	-0.55(-1.15%)
May 08, 2015	47.82	47.82	47.82	47.82	23	+0.74(+1.57%)
May 07, 2015	47.06	47.08	46.90	47.08	1,907	-1.45(-2.98%)
May 01, 2015	48.01	48.53	48.01	48.53	25	+0.69(+1.45%)
Apr 30, 2015	47.83	47.83	47.83	47.83	157	-0.92(-1.90%)
Apr 29, 2015	48.25	48.76	48.20	48.76	2,288	+0.04(+0.08%)
Apr 24, 2015	48.71	48.72	48.72	48.72	1,029	+0.08(+0.16%)
Apr 23, 2015	48.40	48.64	48.38	48.64	597	+1.28(+2.71%)
Apr 13, 2015	47.36	47.36	47.36	47.36	1,029	+1.48(+3.22%)
Apr 02, 2015	45.88	45.88	45.88	45.88	43	+1.19(+2.66%)
Mar 25, 2015	44.70	44.70	44.70	44.70	43	-0.38(-0.84%)
Mar 23, 2015	45.08	45.08	45.08	45.08	257	+0.98(+2.22%)
Mar 16, 2015	44.07	44.10	44.10	44.10	5,921	+0.98(+2.27%)
Mar 13, 2015	43.12	43.12	43.12	43.12	128	-0.97(-2.20%)
Mar 09, 2015	44.10	44.10	44.09	44.09	92	-0.01(-0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

EM Strategicfactors MSCI ETF SPDR (NY: QEMM )

Historical Prices