$64.32 +0.15 (%) SPDR SP Em AsPa Shs - NYSEARCA

Feb. 12, 2016 | 02:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMF historical data

Date Open High Low Close Volume
2/11/201663.6764.4763.4064.17335,842
2/10/201665.2865.9164.8564.898,946
2/9/201665.1765.1864.1464.829,120
2/8/201665.4565.5964.6965.4414,215
2/5/201667.1467.1466.1266.1915,087
2/4/201666.8467.5766.6166.9454,073
2/3/201666.2466.9465.2266.8117,837
2/2/201666.8566.8565.8065.8769,542
2/1/201667.2067.6167.0567.4958,262
1/29/201667.3568.0567.3568.0049,015
1/28/201666.6366.6365.6166.1520,942
1/27/201666.1366.6665.4965.6115,951
1/26/201666.0566.6765.9966.3938,486
1/25/201666.4266.5465.8165.8139,179
1/22/201666.7166.8666.3266.6416,997
1/21/201664.6965.6864.1365.0286,388
1/20/201664.7865.3663.5364.9573,031
1/19/201666.7566.7565.6166.1392,757
1/15/201665.8965.8964.3564.9633,822
1/14/201666.6967.9566.3967.8737,120
1/13/201668.1068.1066.5066.8693,221
1/12/201667.9968.2367.2467.7831,860
1/11/201668.0768.0766.9267.5793,155
1/8/201668.9368.9367.6667.7035,851
1/7/201668.7269.4168.1768.1869,633
1/6/201670.5170.8370.2270.4967,066
1/5/201671.5971.8371.3771.5330,463
1/4/201671.6771.8670.8671.2664,727
12/31/201573.9574.0073.4973.6047,084
12/30/201573.9174.1173.4973.5050,758
12/29/201574.3974.5074.3074.4429,282
12/28/201574.3274.3674.0374.2323,679
12/24/201574.8175.1074.7674.9437,487
12/23/201574.7475.1174.7275.0324,266
12/22/201573.7774.2573.5674.15125,345
12/21/201573.6673.8173.2473.7149,083
12/18/201573.3573.3572.9073.1554,936
12/17/201576.4876.4875.5675.5626,817
12/16/201575.6976.3975.4076.1561,394
12/15/201574.7775.4974.7775.1726,294
12/14/201573.6873.9673.0873.8441,723
12/11/201573.7573.7573.0173.1236,919
12/10/201575.2875.5675.0575.1122,708
12/9/201575.5276.1975.1475.3137,953
12/8/201575.6776.1175.4476.0265,180
12/7/201577.3477.3476.8576.999,331
12/4/201576.9377.9976.9377.8734,674
12/3/201577.5277.5576.7076.9930,228
12/2/201578.1278.1277.3277.3538,585
12/1/201577.9278.2677.8378.2624,825
11/30/201576.8677.4376.7977.4029,082
11/27/201576.8777.0876.5576.8425,329
11/25/201577.8878.1077.8477.964,778
11/24/201577.5878.4377.4478.2511,794
11/23/201578.1878.2577.9078.1713,419
11/20/201578.3078.6578.3078.4734,037
11/19/201577.4578.0277.4577.7918,967
11/18/201576.6177.2776.5077.2786,494
11/17/201577.1777.1776.8276.8412,709
11/16/201576.0177.2976.0177.2028,261
11/13/201576.2376.2375.5175.8438,910
11/12/201577.3077.5376.6976.7053,169
11/11/201577.3977.3976.9777.067,955
11/10/201577.3077.3076.8277.0710,249
11/9/201578.3078.3077.3677.5011,505
11/6/201578.7879.3078.4679.0961,845
11/5/201579.8780.0879.3479.7527,324
11/4/201580.5580.9979.7579.8222,030
11/3/201578.9980.1278.9779.6514,112
10/30/201578.4578.4578.1878.2219,269
10/29/201578.1778.2878.0278.0355,677
10/28/201579.6679.8778.6178.9512,603
10/26/201580.4080.4080.0580.09100,819
10/23/201580.7581.0180.6080.8926,191
10/22/201579.1380.1578.9380.0740,514
10/21/201579.0479.1678.2478.26150,454
10/20/201579.3379.5579.0279.45102,159
10/19/201579.1879.3779.0979.2085,202
10/16/201579.6480.0079.3580.0029,538
10/15/201579.1079.7778.7479.7788,257
10/14/201577.8778.2777.5877.8596,720
10/13/201577.8078.2677.4577.4831,852
10/12/201578.9278.9278.2178.42212,289
10/9/201578.7479.0678.2078.4012,267
10/8/201577.2078.4377.2078.3419,170
10/7/201577.7878.4277.2377.8335,290
10/6/201575.8076.3175.6175.9539,365
10/5/201575.5176.4975.5176.49196,075
10/2/201572.6474.8372.6374.7425,817
10/1/201572.9473.1272.2272.9169,097
9/30/201572.3172.7171.9472.6821,996
9/29/201570.5571.1270.3970.9193,762
9/28/201571.1671.1670.2670.52110,566
9/25/201572.7972.7971.6271.8416,648
9/24/201571.4272.1371.0171.9957,414
9/23/201572.9072.9072.2572.2910,535
9/22/201573.2073.2072.7773.1121,771
9/21/201574.5174.8674.2474.6268,281
9/18/201574.6975.1574.0074.2432,559
9/17/201574.9876.6274.7075.4642,737
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center