$86.75 -2.29 (%) SPDR SP Em AsPa Shs - NYSEARCA

Jun. 29, 2015 | 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
6/29/201588.1588.1585.7886.7593,074
6/26/201589.3989.5088.8089.0458,382
6/25/201590.5990.7889.9689.9648,114
6/24/201590.9591.0890.3890.3843,841
6/23/201590.5791.0190.4890.84126,986
6/22/201589.7690.2489.7289.9353,558
6/19/201589.1589.2888.7888.8771,247
6/18/201589.5690.2289.4490.00104,060
6/17/201588.9689.7288.5189.33132,414
6/16/201588.5588.9888.2188.85149,920
6/15/201589.2989.2988.8088.94103,277
6/12/201589.8390.3489.8390.1980,187
6/11/201590.0790.0789.7389.7444,956
6/10/201589.5190.3389.3389.9952,772
6/9/201589.4589.6588.9989.0490,606
6/8/201590.6390.6390.2690.3540,794
6/5/201590.6090.7890.3190.6334,312
6/4/201591.4591.5890.7790.9073,462
6/3/201592.0692.3891.7192.19102,180
6/2/201592.0092.4891.7092.22224,448
6/1/201592.4492.9392.0192.44217,881
5/29/201592.7893.0192.0792.26283,250
5/28/201593.7993.7992.2692.80119,006
5/27/201594.3394.8193.9594.73285,679
5/26/201595.1595.1594.0094.25297,782
5/22/201594.4894.8694.2294.7247,059
5/21/201593.5693.7793.4293.6296,904
5/20/201593.7994.1093.5593.8354,178
5/19/201594.0794.1893.7994.1193,353
5/18/201593.5093.5293.1693.3665,415
5/15/201593.3893.8093.1393.7962,448
5/14/201592.8893.1492.7593.0640,152
5/13/201592.6192.6992.1492.2070,355
5/12/201591.8692.0691.2291.9446,890
5/11/201593.3393.4492.4592.48129,372
5/8/201593.0693.4692.8293.04114,828
5/7/201591.2191.9090.8691.72172,753
5/6/201593.0093.0891.5391.7475,584
5/5/201593.8993.9893.0093.01208,807
5/4/201594.5594.8894.3594.75218,314
5/1/201593.7194.1593.5794.12251,338
4/30/201594.2494.2493.3593.45125,857
4/29/201594.8795.1194.4794.70198,182
4/28/201595.9996.0595.4295.8279,738
4/27/201596.1396.2095.6795.98128,541
4/24/201595.4495.6895.2195.21151,365
4/23/201594.5495.4794.5495.13135,221
4/22/201594.5895.0294.4295.00109,725
4/21/201592.8094.1193.6993.7890,517
4/20/201592.7092.9192.5592.80185,196
4/17/201593.8593.8592.2893.00166,951
4/16/201594.3295.1794.2394.79104,327
4/15/201593.8194.1293.5994.0688,635
4/14/201594.0094.2693.5293.90103,623
4/13/201595.0995.4094.3994.42109,901
4/10/201594.1294.4793.8394.44112,677
4/9/201593.9294.8293.8294.82118,152
4/8/201592.3893.4992.3892.97169,703
4/7/201590.8390.9990.5890.59123,388
4/6/201590.0090.9090.0090.67104,415
4/2/201589.3789.9789.3789.8899,619
4/1/201588.4688.8988.4688.79644,957
3/31/201587.6288.1587.6288.0249,799
3/30/201587.5288.4387.5288.3962,527
3/27/201586.1686.5486.0586.37138,382
3/26/201586.0886.1985.6086.00108,689
3/25/201586.8787.1586.0086.0072,292
3/24/201587.3287.4387.2087.38123,421
3/23/201587.4487.6487.2987.3175,123
3/20/201587.4287.7987.2787.5767,131
3/19/201587.3787.7786.7987.02386,347
3/18/201586.1388.1286.1387.84130,686
3/17/201585.9286.3985.7286.2660,441
3/16/201585.7986.1885.6786.14106,980
3/13/201585.4985.4984.7885.1118,735
3/11/201585.2485.2484.8485.1036,976
3/10/201585.1785.1784.6384.6387,383
3/9/201586.5286.5286.1186.21135,757
3/6/201586.9487.0186.0486.18162,266
3/5/201586.9887.2986.8487.0697,728
3/4/201587.2687.2786.5187.0557,660
3/3/201587.7488.0287.3987.6151,632
3/2/201587.9388.3787.9288.37130,001
2/27/201588.0988.4187.9088.11107,528
2/26/201588.0288.0287.7887.9137,840
2/25/201587.6887.8787.5587.7034,569
2/24/201587.1287.9487.1287.8759,130
2/23/201587.3287.3286.7186.9061,778
2/20/201586.8387.6186.8387.5024,544
2/19/201586.9587.3786.9587.1419,921
2/18/201587.3487.4986.9687.28172,777
2/17/201587.3487.8487.1187.4764,223
2/13/201587.2987.7387.2987.70104,545
2/12/201586.6787.1586.5887.07203,748
2/11/201585.7886.0585.4085.9444,348
2/10/201585.8686.1285.5086.0328,422
2/9/201585.6885.6885.3985.5662,387
2/6/201586.3386.4685.7586.09694,153
2/5/201586.5687.1286.5187.12313,785
2/4/201587.1987.6686.8886.9358,710
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!