EM Strategicfactors MSCI ETF SPDR (NY: QEMM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	48.76	48.76	48.40	48.50	4,257	-0.60(-1.23%)
Feb 27, 2019	49.07	49.11	48.91	49.10	4,395	-0.48(-0.98%)
Feb 26, 2019	49.14	49.59	49.08	49.59	16,077	+0.02(+0.05%)
Feb 25, 2019	49.54	49.73	49.45	49.56	16,143	+0.54(+1.10%)
Feb 22, 2019	48.92	49.16	48.90	49.02	10,169	+0.51(+1.05%)
Feb 21, 2019	48.51	48.71	48.46	48.52	17,223	-0.08(-0.16%)
Feb 20, 2019	48.50	48.93	48.50	48.59	8,674	+0.21(+0.43%)
Feb 19, 2019	47.97	48.61	47.97	48.39	50,061	+0.17(+0.36%)
Feb 15, 2019	48.34	48.45	48.16	48.21	32,566	-0.29(-0.59%)
Feb 14, 2019	48.34	48.50	48.21	48.50	7,843	+0.10(+0.20%)
Feb 13, 2019	48.54	49.17	48.35	48.41	17,417	-0.39(-0.79%)
Feb 12, 2019	48.77	48.90	48.57	48.79	7,131	+0.37(+0.76%)
Feb 11, 2019	48.65	48.65	48.29	48.42	45,637	-0.08(-0.16%)
Feb 08, 2019	48.46	48.79	48.05	48.50	116,342	-0.08(-0.16%)
Feb 07, 2019	49.02	49.02	48.29	48.58	6,927	-0.42(-0.85%)
Feb 06, 2019	49.46	49.46	48.95	49.00	5,897	-0.40(-0.82%)
Feb 05, 2019	49.20	49.50	48.95	49.40	17,074	+0.30(+0.61%)
Feb 04, 2019	48.84	49.14	48.52	49.11	11,961	+0.19(+0.39%)
Feb 01, 2019	49.08	49.10	48.85	48.92	8,837	-0.11(-0.22%)
Jan 31, 2019	48.92	49.16	48.66	49.02	6,675	+0.54(+1.11%)
Jan 30, 2019	48.28	48.80	48.02	48.49	27,443	+0.45(+0.94%)
Jan 29, 2019	48.20	48.24	47.93	48.04	21,291	+0.13(+0.27%)
Jan 28, 2019	47.59	48.00	47.59	47.91	18,364	-0.27(-0.55%)
Jan 25, 2019	48.46	48.60	48.17	48.17	21,307	+0.49(+1.02%)
Jan 24, 2019	47.61	47.71	47.37	47.69	24,805	+0.43(+0.92%)
Jan 23, 2019	47.28	47.39	47.13	47.25	4,064	+0.28(+0.60%)
Jan 22, 2019	47.12	47.25	46.57	46.97	19,578	-0.55(-1.17%)
Jan 18, 2019	47.17	47.60	47.16	47.52	23,365	+0.29(+0.62%)
Jan 17, 2019	46.72	47.23	46.72	47.23	43,074	+0.24(+0.50%)
Jan 16, 2019	46.80	47.09	46.74	47.00	8,024	+0.45(+0.96%)
Jan 15, 2019	46.55	46.70	46.43	46.55	2,472	+0.21(+0.45%)
Jan 14, 2019	46.09	46.43	46.09	46.34	4,399	-0.06(-0.13%)
Jan 11, 2019	46.26	46.52	46.26	46.40	7,627	-0.19(-0.42%)
Jan 10, 2019	46.22	46.62	46.22	46.60	9,449	+0.17(+0.36%)
Jan 09, 2019	46.20	46.53	46.03	46.43	30,184	+0.71(+1.56%)
Jan 08, 2019	45.66	45.99	45.49	45.71	18,370	+0.00(+0.00%)
Jan 07, 2019	45.52	45.74	45.37	45.71	37,913	+0.02(+0.04%)
Jan 04, 2019	44.74	45.71	44.74	45.70	23,365	+1.38(+3.12%)
Jan 03, 2019	44.52	44.53	44.31	44.31	5,280	-0.85(-1.89%)
Jan 02, 2019	44.29	45.17	44.29	45.17	13,672	+0.26(+0.57%)
Dec 31, 2018	45.38	45.41	44.77	44.91	79,417	-0.10(-0.22%)
Dec 28, 2018	44.96	45.18	44.96	45.01	50,483	+0.13(+0.29%)
Dec 27, 2018	44.51	44.88	44.30	44.88	17,469	-0.05(-0.11%)
Dec 26, 2018	44.23	44.94	43.97	44.93	27,761	+0.80(+1.82%)
Dec 24, 2018	44.46	44.52	44.13	44.13	5,932	-0.36(-0.80%)
Dec 21, 2018	44.85	44.91	44.37	44.48	20,701	-0.17(-0.38%)
Dec 20, 2018	44.92	45.07	44.52	44.65	40,282	+0.09(+0.21%)
Dec 19, 2018	45.58	45.63	44.45	44.56	12,969	-0.67(-1.48%)
Dec 18, 2018	45.30	45.30	45.10	45.23	15,326	+0.44(+0.98%)
Dec 17, 2018	44.97	45.39	44.66	44.79	16,201	-0.47(-1.03%)
Dec 14, 2018	45.12	45.43	44.92	45.25	40,581	-0.65(-1.42%)
Dec 13, 2018	45.97	46.18	45.77	45.91	6,645	+0.20(+0.43%)
Dec 12, 2018	45.67	45.95	45.60	45.71	36,221	+0.63(+1.41%)
Dec 11, 2018	45.10	45.22	45.07	45.08	26,579	+0.32(+0.71%)
Dec 10, 2018	44.66	44.83	44.30	44.76	12,133	-0.38(-0.84%)
Dec 07, 2018	45.82	45.93	45.14	45.14	4,330	-0.81(-1.76%)
Dec 06, 2018	45.38	45.96	45.23	45.95	13,273	-0.36(-0.77%)
Dec 04, 2018	46.85	47.07	46.14	46.30	5,072	-0.49(-1.05%)