$61.32 -0.29 (%) SPDR SP Em LtAm Shs - NYSEARCA

Sep. 30, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GML historical data

Date Open High Low Close Volume
9/29/201461.1061.6361.0161.613,293
9/26/201462.8363.5762.8363.571,144
9/25/201463.4463.4762.7862.822,368
9/24/201463.9264.2663.9264.261,258
9/23/201464.6864.6863.6363.63543
9/22/201464.3364.6663.7764.3111,138
9/19/201466.2266.3765.4765.598,721
9/18/201466.4166.6766.2766.651,237
9/17/201467.7567.7567.1167.321,309
9/16/201466.7268.0566.7268.05880
9/15/201465.9666.0565.6566.054,105
9/12/201466.3566.3565.9966.332,674
9/11/201467.6167.6867.2067.214,038
9/10/201467.3567.7066.7767.3723,776
9/9/201468.2768.8067.6167.9115,214
9/8/201470.3870.3868.8768.872,105
9/5/201470.3570.3570.1470.241,423
9/4/201470.6571.0170.5870.581,583
9/3/201470.9771.3870.7571.016,103
9/2/201469.8170.8669.6770.8410,138
8/29/201469.7670.3869.7670.388,120
8/28/201469.3769.3769.2769.271,000
8/27/201468.9469.7068.9469.702,985
8/26/201468.6768.9468.6768.711,852
8/25/201467.5268.1467.5268.141,139
8/22/201467.5967.5967.2867.283,921
8/21/201468.3368.3468.1168.195,748
8/20/201467.8467.9467.5167.871,842
8/19/201467.7967.7967.6467.761,344
8/18/201467.1567.2967.0067.281,135
8/15/201466.2466.6366.2466.63895
8/14/201465.8866.1765.6966.171,046
8/13/201466.3766.4265.6065.913,372
8/12/201466.0966.0966.0766.07488
8/11/201465.8266.3165.8266.064,626
8/8/201464.8064.8064.5164.518,295
8/7/201465.6165.7465.1065.106,543
8/6/201465.5465.5465.5465.540
8/5/201466.2366.2365.5465.54504
8/4/201466.3066.3065.5665.731,089
8/1/201466.2766.2764.8865.339,348
7/31/201465.6065.7364.8065.482,892
7/30/201467.2167.2166.3566.754,579
7/29/201467.5867.6067.3867.381,208
7/28/201467.7167.8967.7167.89561
7/25/201468.0068.0067.8067.80675
7/24/201467.6767.9567.6767.95804
7/23/201467.6067.7067.6067.701,561
7/22/201468.1968.2568.0868.252,809
7/21/201467.0867.7767.0367.735,468
7/18/201467.0667.2066.6266.962,415
7/17/201466.4766.4765.5566.111,197
7/16/201466.8866.8866.4566.514,846
7/15/201466.6666.7566.5066.531,957
7/14/201466.3166.7766.3166.771,383
7/11/201465.5065.7565.5065.75595
7/10/201465.0465.4965.0465.491,246
7/9/201465.5665.7265.3765.499,963
7/8/201465.2665.4464.7464.785,100
7/7/201464.9865.0064.8164.863,601
7/3/201464.2064.9464.2064.881,378
7/2/201464.2864.3964.2464.243,767
7/1/201464.3564.9064.3464.5238,430
6/30/201464.3464.3964.0864.2714,850
6/27/201464.6564.6564.3164.482,633
6/26/201464.5164.5464.5164.54529
6/25/201465.2065.2063.9164.6019,343
6/24/201465.1065.2665.1065.26799
6/20/201464.7864.9864.5364.981,306
6/19/201465.9865.9865.5765.577,002
6/18/201464.7166.0364.3365.8217,546
6/17/201464.6964.7764.5264.521,794
6/16/201465.7465.7465.2065.271,965
6/13/201465.6265.6565.4565.451,429
6/12/201465.5665.5965.3065.59902
6/11/201466.0066.0065.8465.945,682
6/10/201465.0665.6065.0665.6012,037
6/9/201464.8465.8164.8465.611,739
6/6/201464.6964.7264.3264.723,959
6/5/201463.2563.4362.9263.0511,347
6/4/201463.0963.0962.5362.672,592
6/3/201462.8562.9162.8462.91963
6/2/201462.7462.7762.4262.709,910
5/30/201462.9562.9562.9562.95316
5/29/201464.1464.5563.9564.064,119
5/28/201463.9564.2463.9564.134,105
5/27/201464.5164.5163.5863.706,194
5/23/201464.5764.6564.5164.582,255
5/22/201464.9565.0264.3864.427,886
5/21/201464.2964.6464.0164.0124,017
5/20/201464.8865.2263.9763.971,007
5/19/201464.9765.1364.7565.061,462
5/16/201465.4165.4165.4165.41611
5/15/201465.0565.0564.8164.811,605
5/13/201465.3865.8565.3865.591,384
5/12/201464.9565.4064.9565.192,634
5/8/201465.2065.2264.6964.698,847
5/7/201464.4164.9764.1664.973,776
5/6/201463.8964.5863.8964.501,159
5/5/201464.0464.0463.5563.55804
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center