$72.73 +0.48 (%) SPDR SP Em AsPa Shs -

May. 27, 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
5/27/201672.6372.9572.5372.7341,350
5/26/201672.0172.2671.9972.2532,396
5/25/201671.7071.9971.7071.7815,693
5/24/201670.7171.3670.6771.3628,672
5/23/201670.2270.5970.1770.1723,975
5/20/201669.9470.2969.9470.1210,954
5/19/201669.5769.6069.1769.40142,626
5/18/201670.2470.9569.8470.3121,688
5/17/201670.6070.9970.3770.4359,375
5/16/201670.4071.0770.4070.849,554
5/13/201670.1470.3769.5169.5334,719
5/12/201671.3171.3170.3970.5719,003
5/11/201670.9771.2270.7870.8810,930
5/10/201670.7271.2770.6871.23117,578
5/9/201670.7171.0070.2070.2035,332
5/6/201670.7471.2870.6970.987,010
5/5/201671.4071.6171.0371.127,038
5/4/201671.2671.4370.7070.89143,588
5/3/201672.1072.1071.4471.5022,043
5/2/201673.1373.1372.5972.9448,427
4/29/201673.1273.3972.7173.1344,432
4/28/201673.7874.3273.6073.6515,664
4/27/201673.9874.6573.9374.6520,904
4/26/201674.5874.5874.1274.3225,945
4/25/201674.3474.3473.9174.0420,473
4/22/201674.5974.8774.4174.482,966
4/21/201675.2175.2174.5174.7135,125
4/20/201675.0675.6374.8675.2414,355
4/19/201675.6376.1475.5475.966,462
4/18/201674.9375.5774.9375.4815,467
4/15/201675.2575.3574.8874.9427,189
4/14/201675.5375.5375.1475.3632,584
4/13/201675.3375.6975.2275.6213,469
4/12/201673.6174.3173.4074.1761,276
4/11/201673.7173.8073.3473.3714,037
4/8/201673.0573.1072.4072.404,889
4/7/201672.3972.4171.6371.6412,069
4/6/201672.2373.1572.1273.1534,808
4/5/201672.5972.9172.0372.0699,669
4/4/201674.0974.0973.3373.418,862
4/1/201672.9574.1672.8074.0918,149
3/31/201674.4374.5474.0274.0628,092
3/30/201674.3674.6374.2074.2614,580
3/29/201672.3073.3672.1873.3631,984
3/28/201672.5872.6772.3172.5825,555
3/24/201672.2972.6772.1272.679,567
3/23/201673.4673.4672.7972.998,716
3/22/201673.5174.0173.3673.7317,330
3/21/201673.8074.1273.7274.0411,014
3/18/201673.5673.9673.5673.6634,043
3/17/201672.6573.3872.5773.3334,760
3/16/201671.1772.7271.1572.6520,233
3/15/201671.0871.4370.9971.3987,440
3/14/201672.0472.2971.9072.2042,149
3/11/201671.6372.3771.6372.2630,547
3/10/201670.9771.1069.8370.54116,391
3/9/201670.8971.1270.6370.7316,333
3/8/201670.8870.9070.3170.4942,082
3/7/201671.2672.0971.2371.7981,041
3/4/201671.1972.2271.1972.14360,397
3/3/201670.1870.6870.1870.68105,961
3/2/201670.1270.6369.6970.6165,520
3/1/201668.7569.7368.7569.50328,087
2/29/201667.5968.1767.5267.5233,459
2/26/201667.7067.7567.2167.2130,096
2/25/201667.0067.3566.5567.3529,859
2/24/201666.4367.5266.0267.4021,180
2/23/201667.8568.0867.3667.5228,161
2/22/201668.3168.8368.2868.7838,851
2/19/201667.2767.6867.0767.4418,637
2/18/201667.9168.1567.4267.5229,663
2/17/201667.3468.0167.3267.9949,351
2/16/201666.4766.8866.4466.8024,891
2/12/201664.4364.9864.1964.9820,194
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center