$80.86 -1.29 (%) SPDR SP Em AsPa Shs - NYSEARCA

Aug. 3, 2015 | 01:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMF historical data

Date Open High Low Close Volume
7/31/201582.4582.7482.0682.1542,656
7/30/201581.6682.3381.5481.9651,484
7/29/201581.6982.6681.5582.3567,225
7/28/201581.7581.7781.0081.7093,615
7/27/201581.2481.5580.6881.07127,714
7/24/201584.1684.3383.2483.6968,588
7/23/201584.9685.0884.4584.5150,127
7/22/201584.8385.0184.6284.70104,470
7/21/201585.6485.8285.2685.3768,489
7/20/201585.3785.4884.9385.3469,511
7/17/201586.0886.0885.6485.82100,460
7/16/201584.9885.6084.7985.5626,630
7/15/201584.6484.9683.9984.21206,515
7/14/201584.9285.5484.9285.39161,932
7/13/201585.2885.5385.2385.4878,884
7/10/201583.3085.0583.3084.68120,227
7/9/201580.9183.7280.9182.48154,325
7/8/201581.1581.2280.0080.11849,594
7/7/201584.1684.1682.0783.77181,278
7/6/201587.3187.3185.1085.73120,799
7/2/201588.4588.7688.0488.1898,509
7/1/201588.6188.9687.9488.21114,114
6/30/201587.8788.4387.8188.2151,747
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
  • Showing 1-100 of 1,253 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!