$53.15 -0.62 (%) SPDR S&P Em Mk Shs - NYSE ARCA

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMM historical data

Date Open High Low Close Volume
5/3/201654.0254.1053.7153.7713,109
5/2/201655.0355.3554.9955.3225,693
4/29/201655.3055.4855.0255.484,097
4/28/201655.6356.0155.3455.3714,903
4/27/201655.5955.9555.2355.956,704
4/26/201655.4655.6455.4455.6414,916
4/25/201655.3255.3255.0255.1135,271
4/22/201655.8655.8755.4755.644,398
4/21/201656.0056.0555.6955.836,637
4/20/201655.8756.6555.8756.396,720
4/19/201656.2656.6356.1856.6326,591
4/18/201655.5356.0955.5355.869,096
4/15/201655.8755.9955.6955.7214,779
4/14/201656.0156.0955.8655.8622,110
4/13/201656.0056.2955.9656.2912,724
4/12/201654.6355.3854.6255.32119,844
4/11/201654.5754.8154.3754.3810,404
4/8/201653.8053.8753.6453.644,072
4/7/201653.2453.2452.8152.8531,693
4/6/201653.1553.9053.1553.904,676
4/5/201653.9253.9253.2953.2923,793
4/4/201654.7954.7954.2754.279,382
4/1/201654.1454.9954.1454.9710,846
3/31/201655.1355.1854.7254.72321,354
3/30/201655.1355.1654.8254.823,574
3/29/201653.1954.3853.1954.215,190
3/28/201653.6353.8753.6353.755,603
3/24/201653.1453.7653.0553.767,331
3/23/201654.2954.2953.7153.909,612
3/22/201654.5555.0554.5154.7415,307
3/21/201654.7755.1154.6654.8755,778
3/18/201654.4854.9254.3354.6810,551
3/17/201653.7354.2153.7354.205,201
3/16/201651.8053.4351.7853.2428,484
3/15/201652.0052.2351.7752.146,560
3/14/201653.1153.3253.1153.1816,872
3/11/201652.7253.4052.7253.3914,214
3/10/201652.3052.5251.7452.195,611
3/9/201651.7852.5051.7852.49604,454
3/8/201651.9852.1651.7651.934,708
3/7/201651.9352.9451.9352.6045,468
3/4/201652.2652.8152.2652.6632,396
3/3/201650.9851.6850.9851.6613,050
3/2/201650.7551.1750.4451.1748,959
3/1/201649.8350.4849.7850.4133,431
2/29/201648.8849.2848.7548.9178,847
2/26/201648.9248.9548.4648.6153,496
2/25/201648.3748.6748.1548.668,151
2/24/201647.9748.7647.7648.707,258
2/23/201649.1749.1848.6548.657,968
2/22/201649.2849.7349.2849.7119,228
2/19/201648.3148.6548.2848.567,807
2/18/201648.9049.0048.6548.673,942
2/17/201648.2849.0848.2849.0866,814
2/16/201648.0348.0947.6547.928,328
2/12/201646.5146.8446.3246.8215,083
2/11/201646.1446.3345.8246.2610,813
2/10/201647.0847.4846.7946.9216,522
2/9/201646.7846.9146.1846.5498,876
2/8/201647.5347.5346.7747.2434,932
2/5/201648.4748.4747.8747.9529,645
2/4/201648.4648.8848.2848.465,946
2/3/201647.3848.3546.8348.2511,746
2/2/201647.8247.8247.0247.2339,047
2/1/201648.2948.6948.2048.6919,610
1/29/201648.6848.9348.2548.9317,255
1/28/201647.6347.6647.1947.4948,156
1/27/201646.9347.3746.6646.717,452
1/26/201646.6847.1846.6847.04106,052
1/25/201646.8046.8546.3546.4224,351
1/22/201646.9447.1846.7647.0036,969
1/21/201645.6046.1645.2945.7791,812
1/20/201645.5545.8344.8145.5750,097
1/19/201647.2747.2746.4346.6717,379
1/15/201646.1746.2645.4445.9034,925
1/14/201647.0748.1147.0747.797,416
1/13/201648.3448.3447.1947.2617,969
1/12/201648.0948.2647.6047.88240,122
1/11/201647.8647.8647.2947.7724,953
1/8/201648.6948.6947.9347.9333,613
1/7/201648.6149.1348.3648.3617,495
1/6/201650.0950.2649.7950.0213,894
1/5/201650.9151.0450.6950.8318,288
1/4/201650.8751.0050.2250.7121,812
12/31/201552.2752.3752.0152.08129,309
12/30/201552.3252.4551.9951.9975,065
12/29/201553.3353.3352.7652.8445,757
12/28/201552.7552.9352.6452.7763,961
12/24/201553.1153.3952.9953.1646,974
12/23/201553.1453.3252.8953.1561,720
12/22/201552.1752.5752.1252.4245,719
12/21/201551.9152.3251.8252.0933,735
12/18/201552.0952.0951.7851.8346,408
12/17/201553.5853.5852.8152.8127,126
12/16/201552.6953.3752.6453.3713,080
12/15/201552.3052.6152.3052.3820,030
12/14/201551.0751.5350.9751.5330,699
12/11/201551.4451.4450.8150.8322,139
12/10/201552.8352.9052.2952.33115,397
12/9/201553.4053.6452.8152.81668,834
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center