$77.83 -0.07 (%) SPDR SP Em AsPa Shs - NYSE ARCA

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMF historical data

Date Open High Low Close Volume
12/2/201677.9578.1377.8377.8325,532
12/1/201678.5478.5477.8377.9038,222
11/30/201678.7678.7678.4978.7020,506
11/29/201678.0978.6578.0378.4637,654
11/28/201678.2878.5678.2478.2531,085
11/25/201678.0678.1977.8977.936,801
11/23/201677.4577.5477.2477.3733,019
11/21/201677.1377.4977.0177.3515,510
11/18/201677.0077.1976.8677.1414,427
11/17/201677.1177.6776.9477.1820,038
11/16/201676.7877.1876.7876.9218,973
11/15/201676.8477.7576.8477.625,389
11/14/201676.6976.8475.9176.3723,714
11/11/201677.0777.3976.3376.9917,184
11/10/201679.9379.9378.0278.3819,568
11/9/201680.0880.2579.4379.7861,542
11/8/201680.8781.7580.7681.387,670
11/7/201680.6081.3780.6081.3624,051
11/4/201679.5379.5579.0279.1820,694
11/3/201680.1080.1079.6779.7713,637
11/2/201680.7480.8979.2480.0970,873
11/1/201681.7381.7380.5580.8831,884
10/31/201681.2081.4381.1081.2311,381
10/28/201681.4981.7980.9281.0546,018
10/27/201681.9281.9281.2081.3039,274
10/26/201682.1282.3381.9481.942,804
10/24/201682.9382.9682.6182.836,528
10/21/201682.1982.5882.1982.505,600
10/20/201682.4682.6582.3182.651,796
10/19/201682.5182.7882.5182.675,246
10/18/201682.4682.4682.2282.386,691
10/17/201681.2481.3781.0781.0821,100
10/14/201681.5481.6681.4181.459,911
10/13/201680.9981.4480.2081.1720,288
10/12/201681.8482.1381.8382.093,508
10/11/201682.5982.5981.7481.9750,267
10/10/201683.4583.9783.4583.8316,585
10/7/201683.5683.5682.7083.1211,055
10/6/201683.2683.5482.8983.4321,352
10/5/201683.2783.6483.2283.5061,514
10/4/201683.3183.3982.2282.4014,267
10/3/201682.7183.2682.5683.2632,166
9/30/201682.2082.7082.0882.4239,596
9/29/201682.8582.9681.9281.9241,452
9/28/201683.0183.4082.3283.4019,221
9/27/201682.3882.8382.0682.746,525
9/26/201682.2982.3481.8181.8338,023
9/23/201683.4783.4982.9983.0320,634
9/22/201684.0084.3283.8884.1340,732
9/21/201682.3583.8382.3583.8316,489
9/20/201682.1582.1781.8281.8824,269
9/19/201682.1882.4681.6881.7838,922
9/16/201681.1381.3280.6581.2117,674
9/15/201680.4781.8880.4681.8184,454
9/14/201680.3480.8480.2080.2527,936
9/13/201680.6280.7179.5379.9826,968
9/12/201680.0881.6480.0581.4840,720
9/9/201682.3282.3280.8980.8916,529
9/8/201683.2183.3682.8983.1028,446
9/7/201683.4583.4583.0483.199,069
9/6/201683.0283.4582.8983.4234,639
9/2/201681.8182.0581.7282.0234,139
9/1/201680.7681.0080.4780.957,817
8/31/201680.6080.6080.2280.5515,918
8/30/201681.4981.6180.9681.004,713
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center