SPDR S&P EMERGING LATIN AMERIC $62.05

down -1.71


19/6/2013 04:19 PM  |  NYSEARCA : GML  |  Industries :
Type:

GML historical data

Date Open High Low Close Volume
6/19/2013 64.00 64.00 61.75 62.05 52
6/18/2013 63.81 64.34 63.74 63.76 303
6/17/2013 64.66 64.85 63.93 64.39 157
6/14/2013 65.10 65.14 64.31 64.58 79
6/13/2013 64.12 65.14 64.09 65.14 36
6/12/2013 65.12 65.28 63.63 63.73 27
6/11/2013 64.76 65.29 64.27 64.69 83
6/10/2013 66.07 66.24 65.79 66.21 16
6/7/2013 66.66 67.22 66.50 66.59 102
6/6/2013 67.00 67.13 66.74 67.13 36
6/5/2013 68.28 68.32 66.95 67.05 43
6/4/2013 68.74 68.74 67.70 68.21 67
6/3/2013 68.02 68.51 67.88 68.51 79
5/31/2013 68.82 68.82 67.64 68.08 79
5/30/2013 69.00 69.81 68.82 69.22 100
5/29/2013 70.22 70.22 69.45 69.56 30
5/28/2013 71.29 71.55 70.84 70.84 12
5/24/2013 70.78 71.23 70.78 71.23 29
5/23/2013 71.05 71.60 70.70 71.51 54
5/22/2013 72.54 72.99 71.46 71.46 38
5/21/2013 72.00 72.44 71.65 72.20 8
5/20/2013 72.25 72.28 72.18 72.28 24
5/17/2013 72.12 72.18 72.12 72.18 52
5/16/2013 72.50 72.74 72.11 72.11 39
5/15/2013 72.70 72.79 72.39 72.48 22
5/14/2013 72.76 73.09 72.44 72.44 20
5/13/2013 72.99 73.07 72.70 72.81 52
5/10/2013 73.51 73.51 72.99 73.10 19
5/9/2013 74.25 74.50 73.62 73.62 21
5/8/2013 74.42 74.70 74.02 74.26 108
5/7/2013 73.73 74.51 73.73 74.29 30
5/6/2013 73.61 73.61 73.24 73.40 32
5/3/2013 73.81 74.48 73.81 74.06 106
5/2/2013 73.25 73.29 73.02 73.14 41
5/1/2013 73.62 73.62 72.79 72.80 38
4/30/2013 72.18 73.77 72.18 73.77 66
4/29/2013 72.72 72.72 72.29 72.60 42
4/26/2013 72.30 72.30 72.07 72.17 23
4/25/2013 72.91 73.49 72.91 73.08 47
4/24/2013 72.66 72.95 72.54 72.84 45
4/23/2013 72.08 72.80 72.08 72.59 80
4/22/2013 71.42 71.87 71.42 71.82 50
4/19/2013 71.36 72.05 71.36 72.05 34
4/18/2013 71.53 71.53 70.69 71.13 74
4/17/2013 71.79 71.88 70.74 71.09 52
4/16/2013 72.57 72.66 72.32 72.65 105
4/15/2013 73.42 73.42 72.25 72.37 48
4/12/2013 74.38 74.59 73.64 74.44 105
4/11/2013 75.38 75.38 74.61 74.81 39
4/10/2013 75.10 75.71 75.10 75.24 72
4/9/2013 74.00 75.05 73.62 74.65 187
4/8/2013 73.74 73.74 73.08 73.29 35
4/5/2013 72.00 73.48 71.72 73.48 339
4/4/2013 73.26 73.26 72.46 72.65 49
4/3/2013 72.92 73.06 72.56 72.59 67
4/2/2013 73.70 73.73 73.12 73.21 321
4/1/2013 74.01 74.04 73.57 73.72 61
3/28/2013 74.37 74.37 73.80 74.22 193
3/27/2013 72.79 74.04 72.79 73.93 135
3/26/2013 73.43 73.46 73.20 73.27 74
3/25/2013 72.99 73.10 72.26 72.59 323
3/22/2013 72.56 72.85 72.48 72.61 73
3/21/2013 72.96 73.23 72.57 72.62 2452
3/20/2013 73.42 73.49 73.12 73.27 1085
3/19/2013 73.89 73.96 72.95 73.39 135
3/18/2013 73.42 73.97 73.39 73.83 105
3/15/2013 75.32 75.32 74.15 74.15 37
3/14/2013 74.89 75.27 74.39 74.78 99
3/13/2013 75.95 75.95 74.89 74.89 769
3/12/2013 76.19 76.55 75.87 76.13 29
3/11/2013 76.50 76.50 75.81 76.22 120
3/8/2013 75.90 76.62 75.90 76.60 76
3/7/2013 75.71 76.25 75.49 75.95 164
3/6/2013 75.00 75.53 74.69 75.32 41
3/5/2013 74.89 74.95 74.54 74.55 39
3/4/2013 73.84 74.18 73.48 74.02 237
3/1/2013 73.80 74.15 73.77 74.15 8
2/28/2013 74.14 74.65 74.12 74.35 42
2/27/2013 73.45 73.92 73.45 73.91 94
2/26/2013 73.53 73.53 72.51 73.35 149
2/25/2013 74.05 74.33 73.52 73.61 54
2/22/2013 74.16 74.16 73.66 74.06 25
2/21/2013 73.68 73.68 73.06 73.26 68
2/20/2013 75.50 75.58 74.13 74.27 82
2/19/2013 75.53 75.95 75.50 75.73 58
2/15/2013 75.35 75.68 75.33 75.53 39
2/14/2013 75.01 75.45 75.00 75.45 32
2/13/2013 75.55 75.94 75.48 75.70 27
2/12/2013 75.74 76.00 75.55 75.88 16
2/11/2013 75.64 75.77 75.51 75.75 36
2/8/2013 76.23 76.23 75.57 76.07 71
2/7/2013 76.92 76.92 75.56 75.81 195
2/6/2013 76.10 76.17 75.74 76.05 189
2/5/2013 76.92 76.92 76.26 76.33 932
2/4/2013 76.41 76.47 76.02 76.20 1054
2/1/2013 76.84 77.26 76.84 77.21 85
1/31/2013 76.48 76.74 76.15 76.59 760
1/30/2013 76.42 76.69 76.10 76.43 1374
1/29/2013 76.38 77.00 76.34 77.00 43
1/28/2013 76.04 76.24 75.96 76.18 50
Marketplace
Trading Center