SPDR S&P Emerging Markets $64.65

up +0.12


17/4/2014 10:35 AM  |  NYSEARCA : GMM
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMM historical data

Date Open High Low Close Volume
4/16/201463.9164.5363.9164.5321,446
4/15/201464.0964.1263.0663.9660,450
4/14/201464.5064.7464.3364.4047,550
4/11/201464.2764.5863.9664.5334,198
4/10/201465.2265.5064.5564.77169,784
4/9/201464.5865.3264.5065.0649,315
4/8/201464.5665.0764.5064.5812,382
4/7/201463.7264.1263.6363.795,060
4/4/201464.5264.8263.5263.7810,031
4/3/201463.5163.7763.4163.776,680
4/2/201463.8964.2863.8964.2632,130
4/1/201463.7064.0163.7063.9018,825
3/31/201463.4663.4663.0363.376,882
3/28/201463.0463.2062.7462.816,241
3/27/201461.7062.4261.7062.372,613
3/26/201462.0062.4161.6461.647,642
3/25/201461.1361.9961.0961.7611,433
3/24/201460.9061.3060.7761.214,027
3/21/201460.6661.2260.6660.732,105
3/20/201459.8060.5259.6860.4410,292
3/19/201460.7261.2260.3960.3911,612
3/18/201460.9861.4360.9261.397,362
3/17/201460.1960.5659.8260.504,256
3/14/201459.9560.0459.9259.981,750
3/13/201460.3460.3459.5059.7017,247
3/12/201460.3460.7160.1360.7111,628
3/11/201461.1361.4060.3260.4138,532
3/10/201461.0261.0260.6160.998,378
3/7/201462.0062.1361.1861.527,152
3/6/201461.7962.9761.6562.013,931
3/5/201461.3861.3860.2461.383,385
3/4/201461.2461.4361.0661.3917,843
3/3/201460.1461.0060.0060.657,309
2/28/201461.8461.8461.1361.132,442
2/27/201461.1061.6860.8661.467,900
2/26/201460.8361.0260.6760.724,229
2/25/201461.1061.1860.4060.4426,034
2/24/201461.2961.8161.1861.589,668
2/21/201461.0761.5261.0761.386,048
2/20/201460.6961.1860.5161.094,842
2/19/201460.8461.3860.8160.857,094
2/18/201461.5561.5561.2161.373,079
2/14/201461.3461.5361.2961.517,568
2/13/201460.4560.7459.9760.715,393
2/12/201460.9861.1860.5260.5311,685
2/11/201459.6960.7759.6960.61463,537
2/10/201459.7059.8059.3959.3913,014
2/7/201460.0560.1859.8560.1711,094
2/6/201459.0159.8158.9659.5013,756
2/5/201458.0858.8958.0758.8237,208
2/4/201458.4759.0658.4758.6013,450
2/3/201458.8158.8757.4157.4456,155
1/31/201458.7159.4858.5759.4823,457
1/30/201459.4959.5858.8059.4624,499
1/29/201458.6659.1958.4958.9011,913
1/28/201459.5359.9158.8459.7614,975
1/27/201459.8759.8758.8659.1357,501
1/24/201460.1060.5459.6059.9616,963
1/23/201461.4961.7860.7161.2013,434
1/22/201461.9462.6761.9462.6713,200
1/21/201462.3562.3561.5361.7339,240
1/17/201462.0962.0961.5661.5610,813
1/16/201462.3862.3861.9662.069,027
1/15/201462.5162.6962.0862.5348,229
1/14/201462.2662.7161.7562.68132,816
1/13/201462.3262.6861.4761.52162,147
1/10/201462.1562.8861.9362.35341,463
1/9/201462.1462.1561.3661.738,383
1/8/201462.2762.4662.0762.1913,062
1/7/201462.3962.4562.1762.3611,985
1/6/201462.4862.4862.0362.094,108
1/3/201463.0063.3062.4862.487,687
1/2/201463.5463.5862.7162.9929,717
12/31/201364.0364.6663.8964.6624,848
12/30/201364.1164.2063.7864.158,225
12/27/201364.8364.8363.3163.783,694
12/26/201363.5963.7062.7063.686,927
12/24/201363.4763.5863.2263.554,457
12/23/201363.0363.4162.9063.1042,299
12/20/201362.8663.0362.7162.719,104
12/19/201363.1463.5262.7063.486,886
12/18/201363.3064.0362.8463.9812,438
12/17/201363.2863.4463.0663.0623,397
12/16/201363.2463.8463.2463.6820,628
12/13/201363.5263.5262.9863.159,152
12/12/201363.1763.4162.8063.0618,519
12/11/201364.4564.4563.4863.485,309
12/10/201364.6564.8064.5764.8015,484
12/9/201364.9064.9364.7464.754,598
12/6/201364.3564.9464.3564.6846,028
12/5/201363.9163.9163.5163.512,328
12/4/201363.5163.6163.2563.6014,179
12/3/201363.9464.1463.3663.6711,022
12/2/201364.9364.9363.9463.946,212
11/29/201365.1665.1665.0065.0516,550
11/27/201364.3364.6664.3264.4015,060
11/26/201363.8664.3863.8664.194,341
11/25/201364.9465.2563.9863.987,642
11/22/201364.5064.9164.4664.915,983
11/21/201364.3164.6864.3164.468,786
Trading Center