$39.75 -0.05 (%) SPDR SP Em LtAm Shs - NYSEARCA

Aug. 28, 2015 | 03:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GML historical data

Date Open High Low Close Volume
8/28/201540.0340.0339.6239.75743
8/27/201539.7940.1239.7939.801,885
8/26/201537.8737.8737.0937.8710,757
8/25/201538.5838.5837.8037.801,864
8/24/201539.2039.2035.2837.597,811
8/21/201539.6839.6839.0039.217,556
8/20/201540.1040.3339.8440.331,171
8/19/201540.4940.4940.0140.338,420
8/18/201540.5141.3040.5141.303,063
8/17/201541.1641.1840.9640.96832
8/14/201541.3041.3441.3041.34588
8/13/201541.3941.4741.3141.41956
8/12/201541.7441.7941.5341.791,079
8/11/201542.3742.3741.7141.884,998
8/10/201542.8443.0942.8043.01893
8/7/201542.1342.2042.1242.181,830
8/6/201542.3842.6342.3842.40885
8/5/201542.9342.9542.6942.951,004
8/4/201543.4243.4243.3643.36882
8/3/201543.5043.5043.2043.20577
7/31/201543.7443.8143.6343.81623
7/30/201543.3043.3043.0343.281,194
7/29/201543.2044.0443.2043.928,022
7/28/201543.2043.2042.8243.201,989
7/27/201543.0643.2942.6542.6610,985
7/24/201543.6343.8143.1643.412,620
7/23/201545.0045.1044.2544.251,771
7/22/201546.1346.1345.2345.346,528
7/21/201546.4046.5246.4046.402,500
7/20/201546.7546.7546.3446.632,397
7/17/201547.1847.1846.7346.756,558
7/16/201547.5347.5347.5347.530
7/15/201547.4747.8047.3947.535,845
7/14/201547.5248.3147.5248.316,631
7/13/201547.4248.0447.3348.041,902
7/10/201547.2147.2347.0647.061,885
7/9/201546.8046.8046.4046.40900
7/8/201546.2946.2946.0146.01932
7/7/201546.2846.5246.1546.521,720
7/6/201547.0947.2947.0947.102,640
7/2/201547.6048.2247.6048.227,911
7/1/201548.3248.3247.2747.271,346
6/30/201547.8548.1847.7048.182,762
6/29/201547.8147.8147.8147.81495
6/26/201548.3548.6448.3548.63696
6/25/201548.8048.8048.2748.27794
6/24/201549.2549.2548.7648.812,369
6/23/201549.0149.0749.0149.071,029
6/22/201549.5249.5249.0349.354,509
6/19/201549.0149.0248.5648.563,287
6/18/201549.8750.1449.7250.141,582
6/17/201548.8149.3648.8149.36682
6/16/201548.6049.2348.6049.232,428
6/15/201548.6548.9048.6548.90808
6/12/201548.8948.8948.8948.89662
6/11/201549.4049.4049.4049.400
6/10/201549.3749.4049.3749.40795
6/9/201548.5548.5548.5548.55343
6/8/201548.6648.6648.6648.66609
6/5/201548.0048.2747.7648.025,045
6/4/201548.3548.6048.3548.402,266
6/3/201549.5749.5748.9248.92504
6/2/201549.1149.6149.1149.611,108
6/1/201548.6348.6348.3648.392,002
5/29/201549.1349.1348.7848.781,576
5/28/201549.1749.1748.6648.861,128
5/27/201549.0749.2348.8449.231,686
5/26/201549.7549.7549.2349.323,032
5/22/201551.1351.1351.1351.130
5/21/201551.3751.4151.0051.131,291
5/20/201551.3551.4951.3551.49677
5/19/201551.8851.8851.5051.50821
5/18/201553.1853.1852.6152.61757
5/15/201552.9253.3852.9253.341,339
5/14/201552.8152.9652.6452.681,230
5/13/201552.2652.2652.1552.151,030
5/12/201552.6652.6652.5452.541,314
5/11/201552.9652.9652.6252.751,878
5/8/201552.6153.3052.6153.3026,367
5/7/201552.6452.6452.1052.421,908
5/6/201552.0652.0652.0652.06196
5/5/201552.0952.4652.0952.46660
5/4/201552.1052.1052.1052.100
5/1/201552.1052.1052.1052.10593
4/30/201551.8551.8551.5051.691,062
4/29/201552.1152.1152.1152.11567
4/28/201553.4153.4152.7652.762,221
4/27/201553.0053.3453.0053.17830
4/24/201551.2452.8851.2452.662,274
4/23/201551.0652.1751.0652.011,455
4/22/201550.6050.6050.6050.600
4/21/201550.7350.7350.6050.60994
4/20/201550.5250.6450.5250.55663
4/17/201550.6050.8050.6050.80843
4/16/201550.9051.2250.9051.221,258
4/15/201551.4851.5051.1151.252,664
4/14/201550.3050.6749.9150.663,495
4/13/201550.3650.3649.7850.041,143
4/10/201550.0650.4950.0650.471,237
4/9/201550.9851.0350.4550.609,282
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!