$82.55 -0.87 (%) SPDR SP Em AsPa Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMF historical data

Date Open High Low Close Volume
12/19/201482.2982.9382.2982.5543,025
12/18/201483.0083.4282.8283.42136,643
12/17/201480.9483.0080.4082.2768,533
12/16/201480.8882.0780.3380.8860,637
12/15/201482.2382.3281.2081.70418,563
12/12/201482.9382.9482.2982.3333,425
12/11/201483.4283.8283.0583.2647,744
12/10/201484.1884.1882.9783.1051,598
12/9/201483.6183.9883.2083.8570,429
12/8/201485.6785.8685.0485.18139,291
12/5/201485.9086.2685.7686.2646,932
12/4/201486.1086.5186.0786.32114,603
12/3/201485.6085.9285.5685.72108,380
12/2/201485.5285.5985.3085.4755,330
12/1/201485.4785.4784.8184.95133,511
11/28/201486.5986.6186.2586.2528,542
11/26/201486.5287.0886.5287.0219,573
11/25/201486.4786.4785.8485.9437,711
11/24/201486.5086.6086.2286.4470,369
11/21/201486.3887.0886.2586.7367,409
11/20/201484.4884.8184.4884.8060,256
11/19/201484.7785.0184.5084.8634,040
11/18/201484.9885.1084.6285.0930,528
11/17/201485.2485.2985.0285.2329,114
11/14/201485.9886.4485.8186.4490,119
11/13/201485.7685.9185.4785.6923,843
11/12/201485.4685.7285.3785.5259,891
11/11/201485.3885.8285.3485.7235,388
11/10/201485.7685.7685.5185.5685,059
11/7/201484.8385.1984.8385.1166,026
11/6/201485.4285.5384.7684.9839,649
11/5/201485.6685.6685.0885.35296,786
11/4/201486.0086.1985.5485.82318,753
11/3/201486.2586.2585.8785.91236,647
10/31/201486.2286.6786.0886.4079,046
10/30/201484.9685.7083.5085.3345,033
10/29/201485.3685.5784.7484.8455,850
10/28/201484.4084.9884.3984.86118,870
10/27/201483.2683.4183.0883.3672,626
10/24/201483.8084.3283.7484.28102,253
10/23/201483.8284.4383.8284.0015,434
10/22/201484.0684.1683.5183.58106,982
10/21/201483.3284.2183.3284.0073,845
10/20/201482.8683.4182.8283.2728,078
10/17/201482.4182.9282.2482.4453,972
10/16/201480.8282.5980.8282.0344,899
10/15/201481.7882.5980.7182.48120,705
10/14/201482.4183.0282.1082.4425,766
10/13/201482.7983.1781.9982.0543,216
10/10/201483.0383.0382.0282.0764,509
10/9/201484.5184.5183.2983.4921,087
10/8/201483.4084.7982.9684.5537,932
10/7/201484.0484.0583.3283.3234,187
10/6/201484.2984.5784.1384.23117,080
10/3/201483.6283.9283.3283.6153,012
10/2/201482.6683.2981.9083.0256,625
10/1/201483.8783.8782.5282.55148,339
9/30/201483.8384.0383.5283.8392,893
9/29/201483.8184.0583.5083.9588,698
9/26/201484.8785.2684.8285.0561,615
9/25/201485.2885.2884.3484.6665,523
9/24/201485.8786.6185.7486.4917,108
9/23/201485.4185.7985.1785.4456,638
9/22/201486.3386.3385.4485.6759,704
9/19/201487.4687.4686.5286.7048,889
9/18/201486.9587.4586.9587.4532,749
9/17/201487.0387.4086.6386.6323,831
9/16/201486.1287.4485.8987.0737,738
9/15/201487.2787.2786.4786.6842,997
9/12/201487.9687.9687.2987.4927,176
9/11/201488.3088.4588.0688.3192,332
9/10/201488.5988.9588.3588.8861,988
9/9/201489.9689.9689.2089.3779,265
9/8/201490.4990.5889.9590.1656,844
9/5/201489.8390.5489.7190.3878,009
9/4/201490.2290.4589.7789.83101,099
9/3/201490.0390.4689.8290.05167,204
9/2/201488.6388.9388.5088.62332,639
8/29/201488.4688.6888.3188.3639,656
8/28/201488.3088.5487.8488.3557,381
8/27/201488.9889.0088.8588.94755,968
8/26/201488.5288.9288.5288.881,061,250
8/25/201488.5188.6788.3388.5794,935
8/22/201488.6188.7588.0888.3864,692
8/21/201488.2588.4588.0988.1885,910
8/20/201488.5688.7688.3688.58153,686
8/19/201488.5588.7688.3388.7566,614
8/18/201487.7288.2887.1788.2882,009
8/15/201487.8988.0187.3187.4644,031
8/14/201487.6187.8687.6087.8538,411
8/13/201487.5687.9687.5687.7283,098
8/12/201486.7086.9086.5586.9035,696
8/11/201486.5087.0186.2786.9526,286
8/8/201485.5886.0985.5186.0214,424
8/7/201485.4785.5784.8785.10124,458
8/6/201485.5685.5685.1385.1797,428
8/5/201486.1086.1185.4585.6845,121
8/4/201486.6686.9486.2586.92125,794
8/1/201485.6186.3285.3586.00183,450
7/31/201486.2686.2685.3585.4035,497
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center