$32.54 -0.66 (%) SPDR SP Em LtAm Shs - NYSEARCA

Feb. 9, 2016 | 12:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GML historical data

Date Open High Low Close Volume
2/8/201633.4133.4233.2033.20926
2/5/201634.2034.2033.9533.95870
2/4/201634.0634.8033.8234.554,331
2/3/201633.2833.2833.1733.17606
2/2/201632.9032.9032.8032.801,161
2/1/201633.1533.6233.1533.621,202
1/29/201632.8833.8132.8833.723,049
1/28/201631.8532.3231.8532.32921
1/27/201631.8631.9831.6831.771,019
1/26/201631.2731.4831.2731.481,297
1/25/201631.3731.3730.9730.978,434
1/22/201631.4531.5731.4531.57388
1/21/201630.8030.8730.6430.683,646
1/20/201630.3331.0130.0431.012,818
1/19/201631.2431.4131.0131.41744
1/15/201631.3931.5931.1431.501,662
1/14/201631.8632.5631.8532.564,363
1/13/201632.0032.0531.8532.031,567
1/12/201632.4632.4631.9832.001,460
1/11/201632.5932.5931.9232.231,071
1/8/201632.8032.8032.2932.507,224
1/7/201632.7432.9532.5132.572,340
1/6/201633.6233.8533.6133.645,632
1/5/201634.2234.3334.0234.334,078
1/4/201633.8834.2033.7034.161,220
12/31/201534.5635.2934.0035.163,613
12/30/201534.9535.4134.0134.7030,709
12/29/201536.0536.2035.5935.9529,392
12/28/201535.8536.0335.5336.0327,874
12/24/201536.1936.1935.7135.946,809
12/23/201535.5735.8335.3635.832,965
12/22/201534.9635.0834.8834.998,333
12/21/201535.6435.6434.6534.656,649
12/18/201536.1436.1434.4935.214,446
12/17/201536.8036.8036.3836.722,743
12/16/201535.7736.6735.7736.633,111
12/15/201536.0936.2736.0036.274,649
12/14/201535.6535.6535.3735.5011,405
12/11/201536.0036.0835.6435.643,613
12/10/201537.1537.1536.3836.3917,111
12/9/201537.4537.6137.2637.266,971
12/8/201536.3336.5136.2536.251,584
12/7/201537.6837.6837.1837.292,010
12/4/201537.7037.7037.4537.5522,812
12/3/201538.1538.1837.5337.624,606
12/2/201537.3537.4837.0937.091,977
12/1/201537.5837.5837.2537.537,780
11/30/201537.8237.8237.5037.504,472
11/27/201539.0039.0038.0838.332,150
11/25/201539.1239.1239.1239.121,024
11/24/201539.4939.7439.4939.663,984
11/23/201539.9339.9339.4939.495,732
11/20/201539.8340.0039.8340.00920
11/19/201539.2939.5639.2939.56452
11/18/201538.8738.8738.8738.87544
11/17/201538.3538.3538.3538.35643
11/16/201538.2038.3538.1138.352,211
11/13/201538.0938.2838.0938.09817
11/12/201538.6239.0038.6239.008,268
11/11/201539.4839.4838.9439.263,952
11/10/201538.3039.0438.3038.922,143
11/9/201539.2039.2038.5638.561,991
11/6/201539.6739.6739.0439.502,661
11/5/201540.0040.1939.7240.105,946
11/4/201540.5040.5039.7839.8811,908
11/3/201539.2440.3539.2440.354,765
10/30/201538.4638.7838.4638.78931
10/29/201538.5038.7538.4838.48802
10/28/201539.2439.2439.2439.24477
10/26/201539.7439.7639.2439.294,084
10/23/201539.5539.7139.3239.394,976
10/22/201539.2739.4639.2339.3627,175
10/21/201538.7038.7038.5938.681,772
10/20/201539.2539.3238.9438.9550,530
10/19/201539.4439.4439.1839.19570
10/16/201539.5739.5739.5739.57401
10/15/201539.3539.5039.2239.5020,468
10/14/201539.1239.4439.1239.345,722
10/13/201539.3039.3039.3039.30310
10/12/201540.6140.6140.3440.341,286
10/9/201540.5240.7440.5240.621,083
10/8/201539.7540.0039.6940.001,994
10/7/201539.7039.8939.4239.502,154
10/6/201539.0539.1539.0539.151,102
10/5/201538.6438.6438.5638.561,738
10/2/201536.3937.7836.3937.781,024
10/1/201536.9936.9936.5936.661,433
9/30/201536.6936.7136.4636.461,842
9/29/201535.7835.7835.7835.78344
9/28/201536.2036.2035.4835.481,705
9/25/201536.8536.8536.3536.35612
9/24/201535.5236.0035.5236.00806
9/23/201536.5036.5036.5036.50435
9/22/201537.1037.1036.6536.671,145
9/21/201537.9637.9637.8837.952,940
9/18/201539.0339.1038.9439.001,117
9/17/201539.1639.1639.1639.16320
9/16/201538.1038.1038.1038.100
9/15/201538.1038.1038.1038.10532
9/14/201538.0038.2938.0038.292,686
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center