$80.85 +0.50 (%) SPDR SP Em AsPa Shs - NYSE ARCA

Aug. 29, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMF historical data

Date Open High Low Close Volume
8/29/201680.6980.9380.4980.859,484
8/26/201681.0081.5879.7680.3511,364
8/25/201680.2780.6980.2780.6712,093
8/24/201680.6780.7180.3580.409,794
8/23/201680.7981.0180.3180.4812,560
8/22/201680.5680.6380.2780.4718,466
8/19/201681.0281.4180.7181.2625,179
8/18/201681.6681.8781.4681.7418,764
8/17/201681.0681.1580.3981.1130,215
8/16/201681.7881.7881.1181.4622,765
8/15/201681.3081.8581.3081.8419,591
8/12/201680.7881.1380.7881.1150,393
8/11/201680.4281.0480.4281.0426,010
8/10/201680.5780.5779.8680.0894,486
8/9/201680.0080.3980.0080.2334,083
8/8/201679.9780.0179.8479.8815,768
8/5/201679.2379.5479.2179.497,425
8/4/201678.2178.6578.1678.4514,955
8/3/201677.7678.3377.7678.3320,839
8/2/201678.3878.3877.5778.078,607
8/1/201678.7878.9278.3478.5512,021
7/29/201678.0278.3777.7478.2852,450
7/28/201678.1878.3578.0078.3432,892
7/27/201678.5078.7678.0578.2842,493
7/26/201678.0078.2877.8278.2412,220
7/25/201678.0478.0477.5277.7812,364
7/22/201677.9578.2377.8678.229,694
7/21/201678.0478.0577.5177.7525,387
7/20/201677.8778.1377.6677.9822,674
7/19/201677.7677.7777.2077.3063,056
7/18/201677.4278.1177.1978.1121,211
7/15/201677.7677.7677.3177.4649,049
7/14/201677.5977.8177.4177.6933,243
7/13/201677.0177.0576.5576.9215,492
7/12/201676.9077.2076.7677.0823,832
7/11/201675.7676.3875.7676.156,085
7/8/201674.7475.2674.7475.2011,228
7/7/201674.5774.5774.0174.108,229
7/6/201673.2674.0873.0374.0312,789
7/5/201674.4674.4674.0074.184,788
7/1/201675.1275.5575.1275.2630,103
6/30/201674.5775.0674.1874.8419,495
6/29/201673.9774.2873.9674.2114,845
6/28/201672.5272.9272.2472.8324,949
6/27/201671.5571.5570.4071.079,974
6/24/201671.5572.9271.1571.3940,910
6/23/201674.3775.2374.3775.2312,557
6/22/201673.9274.0773.5673.7315,057
6/21/201673.0573.7572.9773.4682,847
6/20/201673.2673.4973.0173.0324,740
6/17/201672.2272.2471.8772.094,166
6/16/201671.7572.7271.5072.7251,553
6/15/201672.9973.6272.9373.2228,175
6/14/201672.3272.5071.8972.4112,761
6/13/201672.2072.7972.0372.0537,028
6/10/201673.5273.5272.7673.0651,752
6/9/201674.4974.6074.2574.5323,132
6/8/201675.4375.4675.1275.1815,921
6/7/201675.0975.3575.0975.2535,712
6/6/201674.0174.7174.0174.5723,320
6/3/201673.6674.0473.5773.8720,332
6/2/201672.9673.5872.9673.4026,466
6/1/201672.9873.1572.7872.957,802
5/31/201672.9773.3172.8173.1614,556
5/27/201672.6372.9572.5372.7341,350
5/26/201672.0172.2671.9972.2532,396
5/25/201671.7071.9971.7071.7815,693
5/24/201670.7171.3670.6771.3628,672
5/23/201670.2270.5970.1770.1723,975
5/20/201669.9470.2969.9470.1210,954
5/19/201669.5769.6069.1769.40142,626
5/18/201670.2470.9569.8470.3121,688
5/17/201670.6070.9970.3770.4359,375
5/16/201670.4071.0770.4070.849,554
5/13/201670.1470.3769.5169.5334,719
5/12/201671.3171.3170.3970.5719,003
5/11/201670.9771.2270.7870.8810,930
5/10/201670.7271.2770.6871.23117,578
5/9/201670.7171.0070.2070.2035,332
5/6/201670.7471.2870.6970.987,010
5/5/201671.4071.6171.0371.127,038
5/4/201671.2671.4370.7070.89143,588
5/3/201672.1072.1071.4471.5022,043
5/2/201673.1373.1372.5972.9448,427
4/29/201673.1273.3972.7173.1344,432
4/28/201673.7874.3273.6073.6515,664
4/27/201673.9874.6573.9374.6520,904
4/26/201674.5874.5874.1274.3225,945
4/25/201674.3474.3473.9174.0420,473
4/22/201674.5974.8774.4174.482,966
4/21/201675.2175.2174.5174.7135,125
4/20/201675.0675.6374.8675.2414,355
4/19/201675.6376.1475.5475.966,462
4/18/201674.9375.5774.9375.4815,467
4/15/201675.2575.3574.8874.9427,189
4/14/201675.5375.5375.1475.3632,584
4/13/201675.3375.6975.2275.6213,469
4/12/201673.6174.3173.4074.1761,276
4/11/201673.7173.8073.3473.3714,037
4/8/201673.0573.1072.4072.404,889
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center