EM Strategicfactors MSCI ETF SPDR (NY: QEMM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	47.88	48.10	47.79	48.07	3,441	+0.25(+0.53%)
May 30, 2019	47.95	47.95	47.75	47.82	2,812	+0.32(+0.67%)
May 29, 2019	47.28	47.50	46.96	47.50	5,563	+0.37(+0.79%)
May 28, 2019	47.46	47.46	47.13	47.13	2,126	+0.01(+0.02%)
May 24, 2019	47.33	47.34	47.12	47.12	3,915	-0.05(-0.12%)
May 23, 2019	47.11	47.18	47.05	47.17	26,866	-0.42(-0.88%)
May 22, 2019	47.64	47.75	47.43	47.59	50,210	-0.10(-0.22%)
May 21, 2019	47.53	47.74	47.53	47.70	3,692	+0.29(+0.61%)
May 20, 2019	47.30	47.60	47.30	47.41	7,151	-0.08(-0.18%)
May 17, 2019	47.68	47.68	47.41	47.49	2,373	-0.66(-1.38%)
May 16, 2019	48.14	48.32	48.09	48.15	4,348	-0.03(-0.05%)
May 15, 2019	47.84	48.24	47.84	48.18	3,638	-0.09(-0.20%)
May 14, 2019	48.03	48.34	48.03	48.27	13,835	+0.66(+1.38%)
May 13, 2019	47.78	47.98	47.50	47.62	8,615	-1.39(-2.84%)
May 10, 2019	48.87	49.19	48.57	49.01	12,103	+0.02(+0.04%)
May 09, 2019	48.55	49.12	48.29	48.99	51,963	-0.50(-1.00%)
May 08, 2019	49.50	49.67	49.49	49.49	3,570	-0.04(-0.08%)
May 07, 2019	49.88	49.88	49.37	49.52	9,893	-0.89(-1.76%)
May 06, 2019	49.89	50.41	49.32	50.41	24,258	-0.59(-1.16%)
May 03, 2019	51.05	51.18	50.97	51.00	6,170	+0.36(+0.72%)
May 02, 2019	50.68	50.78	50.55	50.64	7,744	+0.05(+0.10%)
May 01, 2019	50.99	51.55	50.59	50.59	13,737	-0.47(-0.92%)
Apr 30, 2019	50.84	51.06	50.75	51.06	4,275	+0.05(+0.11%)
Apr 29, 2019	50.98	51.14	50.86	51.01	9,977	+0.28(+0.54%)
Apr 26, 2019	50.69	50.83	50.53	50.73	8,899	+0.06(+0.11%)
Apr 25, 2019	50.40	50.83	50.23	50.68	31,732	-0.03(-0.07%)
Apr 24, 2019	50.91	50.91	50.54	50.71	22,752	-0.46(-0.89%)
Apr 23, 2019	50.99	51.22	50.99	51.16	6,832	+0.16(+0.31%)
Apr 22, 2019	50.95	51.07	50.83	51.00	2,757	-0.33(-0.64%)
Apr 18, 2019	51.15	51.34	51.11	51.33	3,559	-0.06(-0.11%)
Apr 17, 2019	51.52	51.56	51.29	51.39	4,549	+0.26(+0.51%)
Apr 16, 2019	51.11	51.32	51.06	51.13	4,473	+0.19(+0.38%)
Apr 15, 2019	51.15	51.15	50.72	50.94	2,160	-0.03(-0.07%)
Apr 12, 2019	51.10	51.18	50.97	50.97	3,322	+0.31(+0.62%)
Apr 11, 2019	50.96	50.96	50.57	50.66	3,609	-0.60(-1.17%)
Apr 10, 2019	51.26	51.30	51.11	51.26	6,840	+0.24(+0.47%)
Apr 09, 2019	51.02	51.10	50.94	51.02	3,330	+0.10(+0.19%)
Apr 08, 2019	50.89	50.92	50.77	50.92	3,009	-0.16(-0.31%)
Apr 05, 2019	50.96	51.13	50.85	51.08	3,559	+0.21(+0.41%)
Apr 04, 2019	50.65	50.87	50.65	50.87	9,073	+0.29(+0.57%)
Apr 03, 2019	50.79	50.91	50.58	50.58	15,364	+0.18(+0.36%)
Apr 02, 2019	50.52	50.53	50.30	50.40	14,134	-0.10(-0.20%)
Apr 01, 2019	50.25	50.56	50.24	50.50	4,162	+0.66(+1.32%)
Mar 29, 2019	49.81	50.08	49.71	49.84	5,695	+0.44(+0.90%)
Mar 28, 2019	49.42	49.42	49.20	49.40	1,509	+0.16(+0.32%)
Mar 27, 2019	49.16	49.24	49.01	49.24	19,176	-0.30(-0.60%)
Mar 26, 2019	49.64	49.66	49.51	49.54	3,076	+0.04(+0.08%)
Mar 25, 2019	49.44	49.66	49.35	49.50	7,730	+0.13(+0.26%)
Mar 22, 2019	49.98	49.98	49.30	49.38	13,882	-1.08(-2.14%)
Mar 21, 2019	50.45	50.56	50.30	50.46	4,143	-0.03(-0.06%)
Mar 20, 2019	50.09	50.61	50.01	50.49	6,360	+0.27(+0.54%)
Mar 19, 2019	50.41	50.41	50.14	50.22	4,163	-0.09(-0.18%)
Mar 18, 2019	50.49	50.49	50.31	50.31	1,605	+0.48(+0.97%)
Mar 15, 2019	49.82	49.91	49.74	49.82	2,491	+0.66(+1.34%)
Mar 14, 2019	49.30	49.30	49.17	49.17	3,959	-0.23(-0.47%)
Mar 13, 2019	49.39	49.48	49.29	49.40	4,162	-0.03(-0.07%)
Mar 12, 2019	49.40	49.43	49.31	49.43	3,450	+0.23(+0.47%)
Mar 11, 2019	49.00	49.28	49.00	49.20	3,241	+0.66(+1.36%)
Mar 08, 2019	48.58	48.60	48.40	48.54	5,220	-0.31(-0.64%)
Mar 07, 2019	49.47	49.47	48.77	48.85	4,487	-0.62(-1.25%)
Mar 06, 2019	49.66	49.91	49.47	49.47	7,579	-0.28(-0.56%)
Mar 05, 2019	49.86	49.88	49.71	49.75	3,216	+0.24(+0.48%)
Mar 04, 2019	49.80	49.87	49.14	49.51	7,227	-0.08(-0.17%)