$45.49 0.00 (%) SPDR SP Em LtAm Shs - NYSE ARCA

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GML historical data

Date Open High Low Close Volume
9/29/201646.2046.3445.4945.491,224
9/28/201645.6145.8145.5945.631,310
9/27/201644.7945.0044.7944.93473
9/26/201645.2445.2445.1045.10433
9/23/201646.1146.1146.1146.110
9/22/201646.3946.3945.9946.11928
9/21/201644.9344.9344.8944.902,135
9/20/201644.4344.5044.3544.431,618
9/19/201643.4643.4643.4643.460
9/16/201643.8043.8043.4643.46520
9/15/201644.4044.4044.4044.40841
9/14/201643.6544.2243.6544.22454
9/13/201644.2044.2044.1944.191,697
9/12/201644.4245.6044.3545.593,504
9/9/201646.3446.3445.6445.6410,892
9/8/201647.6247.6247.6247.62284
9/7/201647.3447.3447.1647.243,207
9/6/201647.0247.4746.8247.471,651
9/2/201646.5046.5046.3346.41885
9/1/201645.6045.8545.6045.811,747
8/31/201645.7945.7945.3045.631,765
8/30/201646.4646.4646.1846.201,052
8/29/201646.1646.4446.1646.421,235
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center