$95.21 0.00 (%) SPDR SP Em AsPa Shs - NYSEARCA

Apr. 24, 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
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
2/3/201586.3686.8886.2186.82123,157
2/2/201585.5286.1185.2885.95146,824
1/30/201585.3485.5084.6884.6928,238
1/29/201586.5386.5585.7086.4440,349
1/28/201587.0487.2986.2786.3643,609
1/27/201586.8387.3786.7687.1864,792
1/26/201587.4687.8587.2987.8154,605
1/23/201587.4787.9087.4287.4860,981
1/22/201586.6187.7886.1987.76204,804
1/21/201585.1186.1885.1186.1769,916
1/20/201584.6484.7584.2484.6066,293
1/16/201583.6884.7283.6084.5289,289
1/15/201584.7384.9484.0084.04541,178
1/14/201583.3183.6282.8883.4343,748
1/13/201584.4084.6883.3884.01221,047
1/12/201583.8183.8183.2583.3459,456
1/9/201584.4984.4983.6383.8458,260
1/8/201584.1484.3783.8084.09158,654
1/6/201582.4782.6081.2381.44499,347
1/5/201583.5783.5782.5182.6472,674
1/2/201584.0084.1483.1383.4763,368
12/31/201483.9484.0383.4183.4142,556
12/30/201483.2483.5783.2483.3233,284
12/29/201483.5884.0683.5883.5850,039
12/26/201483.7583.7583.3283.6015,062
12/24/201482.6783.0182.6782.7916,910
12/23/201483.0883.2882.6482.7186,235
12/22/201483.4283.7483.4283.5328,805
12/19/201482.2982.9382.2982.5543,025
12/18/201483.0083.4282.8283.42136,643
12/17/201480.9483.0080.4082.2768,533
12/16/201480.8882.0780.3380.8860,637
12/15/201482.2382.3281.2081.70418,563
12/12/201482.9382.9482.2982.3333,425
12/11/201483.4283.8283.0583.2647,744
12/10/201484.1884.1882.9783.1051,598
12/9/201483.6183.9883.2083.8570,429
12/8/201485.6785.8685.0485.18139,291
12/5/201485.9086.2685.7686.2646,932
12/4/201486.1086.5186.0786.32114,603
12/3/201485.6085.9285.5685.72108,380
12/2/201485.5285.5985.3085.4755,330
12/1/201485.4785.4784.8184.95133,511
11/28/201486.5986.6186.2586.2528,542
11/26/201486.5287.0886.5287.0219,573
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center