SPDR SP Em AsPa Shs  $88.46

up +0.28


22/8/2014 10:24 AM  |  NYSEARCA : GMF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMF historical data

Date Open High Low Close Volume
8/21/201488.2588.4588.0988.1885,910
8/20/201488.5688.7688.3688.58153,686
8/19/201488.5588.7688.3388.7566,614
8/18/201487.7288.2887.1788.2882,009
8/15/201487.8988.0187.3187.4644,031
8/14/201487.6187.8687.6087.8538,411
8/13/201487.5687.9687.5687.7283,098
8/12/201486.7086.9086.5586.9035,696
8/11/201486.5087.0186.2786.9526,286
8/8/201485.5886.0985.5186.0214,424
8/7/201485.4785.5784.8785.10124,458
8/6/201485.5685.5685.1385.1797,428
8/5/201486.1086.1185.4585.6845,121
8/4/201486.6686.9486.2586.92125,794
8/1/201485.6186.3285.3586.00183,450
7/31/201486.2686.2685.3585.4035,497
7/30/201487.3587.4786.8187.0521,299
7/29/201487.8887.8887.1187.1785,398
7/28/201486.7487.8186.7487.8190,859
7/25/201486.9186.9186.4986.8239,283
7/24/201486.8887.1986.7587.1967,480
7/23/201486.8686.8686.4186.75139,794
7/22/201485.9086.4485.9086.2840,888
7/21/201484.6585.3784.3885.2116,882
7/18/201484.9084.9384.5484.7315,347
7/17/201484.7784.7783.6283.6212,182
7/16/201485.2985.2984.9385.1230,192
7/15/201484.9385.0484.5484.9416,204
7/14/201484.7384.9384.6484.8619,307
7/11/201484.1984.2983.9584.1011,461
7/10/201483.8584.2883.4584.2124,954
7/9/201483.9684.4883.9584.4862,381
7/8/201484.6484.6484.0384.1750,464
7/7/201484.7584.9084.6084.8312,482
7/3/201484.1484.7184.1484.7129,296
7/2/201484.0284.2083.9084.1434,833
7/1/201483.3583.7283.3083.56204,911
6/30/201483.0383.1782.6982.71284,090
6/27/201482.3382.6282.2882.5247,427
6/26/201482.3582.5282.0882.3915,960
6/25/201481.8582.1481.6582.149,871
6/24/201482.0482.2681.5781.6741,826
6/20/201481.9682.1581.8882.1534,355
6/19/201482.8382.8682.5782.7717,217
6/18/201482.3083.0582.0482.9634,243
6/17/201482.6282.6282.3982.492,598
6/16/201482.5282.7182.1782.439,609
6/13/201482.5782.7982.3182.6517,471
6/12/201482.9282.9282.3882.4623,580
6/11/201482.7382.8282.5782.779,015
6/10/201482.9983.1582.8083.1243,176
6/9/201482.6482.8582.6182.8120,680
6/6/201482.4282.5782.2682.488,440
6/5/201481.8682.2081.7282.19316,537
6/4/201481.2381.4881.2381.4264,786
6/3/201481.1182.0081.1181.92228,646
6/2/201481.3481.3480.8181.13156,508
5/30/201480.5480.5480.1180.2713,650
5/29/201480.9480.9480.5780.747,949
5/28/201480.9380.9380.4280.7744,991
5/27/201480.5580.6180.2280.4713,536
5/23/201480.7981.0080.7880.8810,369
5/22/201480.4580.6180.4380.595,740
5/21/201479.7180.0379.7080.018,660
5/20/201479.6979.7479.2579.3018,620
5/19/201479.7980.1079.7980.0511,579
5/16/201479.4279.8979.4279.873,289
5/15/201479.3179.3178.4978.6810,384
5/13/201478.8178.8178.2378.4711,393
5/12/201478.0078.6078.0078.6012,416
5/8/201477.1777.4476.9576.9862,494
5/7/201476.9677.0276.6476.9834,733
5/6/201477.3177.5477.2777.289,936
5/5/201476.9377.1776.9177.152,847
5/2/201477.4077.6477.2577.4155,146
5/1/201477.4077.4476.9177.433,863
4/30/201476.7077.0876.6477.089,106
4/29/201477.1577.6077.0877.3716,360
4/28/201476.6676.8076.1976.7535,095
4/25/201476.8376.8376.4676.7510,738
4/24/201477.7277.7277.2077.394,553
4/23/201477.5777.5777.1477.4315,056
4/22/201478.1478.4678.1378.1321,861
4/21/201478.2478.3978.1278.294,119
4/17/201478.1178.8478.1178.528,847
4/16/201477.9178.2377.6678.0832,295
4/15/201477.4277.7876.7377.4315,414
4/14/201478.2378.3978.0478.1813,719
4/11/201477.7078.0877.7077.9436,578
4/10/201479.1779.4978.3078.5822,853
4/9/201478.8879.2578.4279.1418,547
4/8/201477.9578.6977.9578.6011,215
4/7/201477.5377.7177.1077.3312,513
4/4/201478.0678.7677.3477.3952,368
4/3/201477.8477.9677.1477.7329,552
4/2/201477.9578.2377.8978.2311,409
4/1/201478.0478.0477.6477.9094,481
3/31/201477.3577.5077.1177.127,005
3/28/201476.5877.3776.5876.9312,265
3/27/201475.5976.2375.5676.1312,736
Trading Center