$52.54 -0.27 (%) SPDR SP Em LtAm Shs - NYSEARCA

Dec. 19, 2014 | 03:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GML historical data

Date Open High Low Close Volume
12/19/201452.0952.6051.8552.542,878
12/18/201452.0052.8152.0052.81390
12/17/201449.3751.6449.2951.0012,614
12/16/201449.3549.6048.4749.374,931
12/15/201450.7950.7948.6148.845,104
12/12/201452.2252.2250.8750.872,274
12/11/201452.3452.6652.3252.662,191
12/10/201454.0054.0052.6352.634,555
12/9/201453.9954.3053.8454.1610,787
12/8/201455.5555.5554.1554.567,348
12/5/201455.3455.7055.3255.692,187
12/4/201456.0056.0055.5455.541,824
12/3/201456.5956.9356.4356.437,082
12/2/201456.8756.8756.4656.461,026
12/1/201457.7357.7356.6856.9111,795
11/28/201459.5059.5058.7658.762,368
11/26/201460.4560.4960.4560.49605
11/25/201460.9660.9660.1460.158,211
11/24/201460.6460.7960.2160.211,943
11/21/201459.7961.4159.7961.336,301
11/20/201458.9958.9958.2558.251,283
11/19/201458.3858.3857.8658.381,562
11/18/201457.1757.7057.0357.703,372
11/17/201457.0257.0256.6456.852,898
11/14/201456.7257.2956.7257.214,681
11/13/201458.3458.3457.4557.451,580
11/12/201458.4259.2058.3458.4714,856
11/11/201458.4058.4558.2058.451,446
11/10/201459.3359.4258.6958.709,961
11/7/201459.1659.2758.5559.272,933
11/6/201459.1059.1058.9158.911,218
11/5/201459.9360.0759.9360.072,318
11/4/201459.7960.3859.7960.38619
11/3/201460.7360.7359.8759.882,291
10/31/201460.0461.0960.0461.033,787
10/30/201459.9460.6459.9460.4327,600
10/29/201459.8559.8558.7858.925,573
10/28/201458.9559.5258.7059.259,346
10/27/201457.4057.6256.5657.6217,707
10/24/201458.6159.3858.6159.176,405
10/23/201458.2258.4857.6057.973,103
10/22/201458.9959.6558.5758.577,334
10/21/201458.7059.5257.0859.05350,943
10/20/201460.7760.7760.5060.501,397
10/17/201460.7761.5060.7761.501,188
10/16/201459.9960.3659.7059.9314,440
10/15/201461.9961.9960.9761.673,705
10/14/201463.3164.0763.2163.213,531
10/13/201463.0963.9462.9663.942,792
10/10/201462.2862.2861.8661.96566
10/9/201464.0864.0863.6563.652,424
10/8/201464.4664.4662.4563.725,317
10/7/201463.3263.9963.3263.691,192
10/6/201462.2963.8962.2963.371,977
10/3/201459.7960.4859.7160.482,208
10/2/201460.1560.2258.9959.8121,826
10/1/201460.7760.7959.4559.5512,599
9/30/201460.8561.4460.4961.328,147
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center