$46.42 +0.89 (%) SPDR SP Em LtAm Shs - NYSE ARCA

Aug. 29, 2016 | 03:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GML historical data

Date Open High Low Close Volume
8/26/201646.8546.9645.3945.532,953
8/25/201646.2046.2046.2046.200
8/24/201645.8646.2945.8646.204,243
8/23/201646.9546.9546.4946.49481
8/22/201646.4446.4446.4446.44263
8/19/201647.2247.2247.2247.22451
8/18/201647.3647.3647.3447.34507
8/17/201646.8547.3046.7147.291,562
8/16/201648.2348.2347.7547.751,768
8/15/201647.9247.9347.7347.73822
8/12/201647.2447.3347.1047.152,788
8/11/201647.7047.7047.7047.70267
8/10/201646.7246.8046.7246.79638
8/9/201646.5547.0446.5546.783,840
8/8/201646.3946.5246.3946.5210,786
8/5/201645.7746.2145.7746.21559
8/4/201645.5245.8145.5245.801,863
8/3/201644.4545.0644.4545.061,674
8/2/201644.7644.7644.7644.760
8/1/201645.1045.1044.7144.766,850
7/29/201644.6745.2744.6745.273,441
7/28/201644.5044.5244.2644.3436,227
7/27/201645.2145.2144.7644.761,879
7/26/201645.1045.1044.9545.08649
7/25/201645.3645.3644.8044.8025,756
7/22/201645.2445.5145.2445.511,702
7/21/201645.1945.5244.9345.114,346
7/20/201645.4845.4945.3845.4810,097
7/19/201645.0245.0245.0245.021,201
7/18/201644.8045.3644.8045.309,930
7/15/201644.6944.7444.4444.744,763
7/14/201644.8945.2444.4744.8436,396
7/13/201643.9044.0943.9044.075,076
7/12/201644.0944.3444.0944.141,809
7/11/201643.6243.7443.5443.6610,299
7/8/201643.0243.1343.0243.131,401
7/7/201642.0842.0842.0842.08381
7/6/201641.9741.9741.5541.55948
7/5/201642.9242.9242.1142.11767
7/1/201643.5543.5543.0543.0746,434
6/30/201642.7343.0342.5642.9010,630
6/29/201642.1542.3442.0242.341,382
6/28/201640.8340.8340.8340.83450
6/27/201640.3040.3039.2239.2212,057
6/24/201641.0141.0140.5540.55725
6/23/201642.0042.2342.0042.23801
6/22/201641.2241.2241.2241.22756
6/21/201641.0741.1540.7741.154,561
6/20/201641.1941.3341.0441.0436,936
6/17/201639.9939.9939.9939.99318
6/16/201639.3939.8739.3439.871,121
6/15/201639.4139.4139.4139.410
6/14/201639.9939.9939.3739.41900
6/13/201640.5640.5640.2140.2118,704
6/10/201641.4141.4540.8140.8130,077
6/9/201642.6242.6242.1642.275,908
6/8/201642.7242.9142.1742.911,255
6/7/201641.0841.5441.0841.49930
6/6/201640.9541.2040.8341.021,993
6/3/201640.5540.6040.5540.57887
6/2/201639.4739.4739.4739.470
6/1/201638.8139.4738.8139.47435
5/31/201639.4839.7439.2339.231,009
5/27/201639.9140.0839.8839.881,456
5/26/201640.3640.3640.3640.36258
5/25/201640.3740.3739.8639.98918
5/24/201640.2140.2140.1040.10921
5/23/201639.7239.8039.7239.801,614
5/20/201640.5640.9340.2340.4811,594
5/19/201640.7240.7239.4739.672,834
5/18/201640.9741.1940.6940.69991
5/17/201641.4541.5941.0541.2013,629
5/16/201642.0542.0541.8041.881,444
5/13/201641.9142.0041.3441.491,353
5/12/201642.6342.6342.3542.61873
5/11/201643.0843.0842.5242.594,505
5/10/201641.9942.5341.9942.526,839
5/9/201642.1742.1740.7741.188,665
5/6/201642.1542.4242.1542.411,452
5/5/201642.5042.7041.7441.744,262
5/4/201642.5842.9141.9642.165,816
5/3/201643.2743.2742.5542.9720,986
5/2/201643.6644.4443.6044.2311,537
4/29/201644.9644.9644.4044.4813,155
4/28/201644.9044.9144.0644.061,609
4/27/201643.9944.3543.9544.352,110
4/26/201643.1843.5242.7943.523,517
4/25/201643.8243.8242.2042.575,180
4/22/201643.2743.2742.9043.113,596
4/21/201643.1643.6642.8842.883,550
4/20/201643.0243.8342.9843.604,290
4/19/201643.1043.6543.1043.655,169
4/18/201642.0342.9942.0342.4125,364
4/15/201642.5442.7742.4642.721,396
4/14/201642.8443.1542.6943.1423,312
4/13/201642.9443.2842.9143.286,266
4/12/201642.0442.8841.4742.881,883
4/11/201641.5541.7541.5541.7436,769
4/8/201640.4240.5740.3540.4323,430
4/7/201639.4939.4938.9239.095,344
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center