$47.34 +0.28 (%) SPDR SP Em LtAm Shs - NYSEARCA

Mar. 31, 2015 | 11:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GML historical data

Date Open High Low Close Volume
3/30/201546.4847.3846.4847.062,130
3/27/201546.5246.9746.3246.534,298
3/26/201547.7247.7247.0047.102,901
3/25/201548.6548.6548.0148.01992
3/24/201548.5148.5248.2648.521,156
3/23/201548.0948.4548.0948.452,681
3/20/201547.4947.9547.4947.514,158
3/19/201546.8646.8646.1346.195,271
3/18/201545.8147.3945.8147.311,938
3/17/201545.4545.8245.4545.751,724
3/16/201546.0146.0145.4445.472,098
3/13/201545.2645.2744.8345.272,647
3/11/201545.5346.1945.5345.974,690
3/10/201546.5046.5045.9545.973,159
3/9/201547.1147.1146.3946.391,751
3/6/201548.0248.0247.4947.683,974
3/5/201548.9049.1548.6548.652,942
3/4/201549.5049.5048.9449.015,018
3/3/201550.5750.5750.0250.021,026
3/2/201550.9350.9350.3350.332,730
2/27/201551.1951.7751.1951.262,092
2/26/201550.7050.8650.7050.79649
2/25/201550.9450.9450.9450.94710
2/24/201550.8451.7450.8451.74844
2/23/201550.6850.8250.6750.722,612
2/20/201550.7051.0050.6250.692,316
2/19/201550.7050.9650.7050.86746
2/18/201551.3851.3851.0751.189,367
2/17/201551.0051.0050.5850.932,461
2/13/201551.0951.0950.8950.912,333
2/12/201549.8050.6249.8050.6219,561
2/11/201549.2349.2348.5348.531,611
2/10/201549.7849.7849.7849.78326
2/9/201550.0450.8650.0450.862,955
2/6/201550.3150.6450.1850.222,748
2/5/201550.6351.1550.5851.021,331
2/4/201550.2050.8050.2050.658,322
2/3/201550.9250.9850.9250.98337
2/2/201549.5149.5149.5149.51358
1/30/201549.5649.8749.1649.185,009
1/29/201551.6551.6550.6150.953,132
1/28/201552.0352.0751.6051.6022,448
1/27/201551.5752.5751.5752.281,798
1/26/201552.2552.3552.0152.231,118
1/23/201552.9152.9152.2752.443,800
1/22/201553.0053.3052.8553.193,178
1/21/201552.3152.4151.9652.412,464
1/20/201550.9751.0750.7650.882,134
1/16/201551.0051.5950.9351.482,457
1/15/201551.3851.8250.4950.663,570
1/14/201550.3151.1150.3150.831,273
1/13/201551.5551.7750.7350.732,509
1/12/201551.1351.1350.6550.65534
1/9/201551.7951.8151.7951.811,886
1/8/201551.5052.0051.5052.00887
1/6/201549.7749.9949.7749.921,630
1/5/201550.4150.4149.5049.653,306
1/2/201551.9351.9351.2651.26845
12/31/201452.7552.9952.3752.418,644
12/30/201452.7852.8852.4752.609,177
12/29/201452.3753.0552.3752.6015,744
12/26/201452.9953.2152.8652.862,036
12/24/201452.7952.9252.2152.697,367
12/23/201452.1352.7352.1352.645,208
12/22/201452.3952.5451.9552.547,851
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center