$61.55 +0.58 (%) SPDR S&P Em Mk Shs - NYSE ARCA

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMM historical data

Date Open High Low Close Volume
9/27/201660.7060.9760.2060.9769,366
9/26/201660.2060.6060.2060.327,376
9/23/201661.4961.4961.0761.1413,721
9/22/201661.7162.3161.6161.8211,711
9/21/201660.3561.4660.3561.3414,320
9/20/201660.1760.2859.9459.9416,297
9/19/201660.3860.4459.8759.8731,173
9/16/201659.8359.8359.2659.657,998
9/15/201659.4060.3159.4060.0228,867
9/14/201659.1059.5259.0959.2186,822
9/13/201659.2859.2858.6458.89446,146
9/12/201659.1260.4159.1260.2527,224
9/9/201660.5260.5359.8659.8627,545
9/8/201662.0062.0061.5061.5711,851
9/7/201661.8461.8561.5661.6510,814
9/6/201661.3062.0361.2761.8117,531
9/2/201660.3160.7860.3160.6111,453
9/1/201659.4259.7559.3059.698,563
8/31/201659.7759.7759.2659.3510,188
8/30/201660.1660.1659.8959.916,600
8/29/201659.8160.2859.8160.1810,958
8/26/201660.2760.7459.2659.458,048
8/25/201659.9260.0659.7259.888,618
8/24/201659.9660.2459.8860.039,200
8/23/201660.7460.9759.8860.0518,626
8/22/201660.2660.4759.8960.0120,573
8/19/201660.5760.9860.5760.868,311
8/18/201661.2161.4760.9861.1510,741
8/17/201660.5260.9260.2760.8018,002
8/16/201661.2561.3060.9461.0134,459
8/15/201661.1361.5261.1361.3511,504
8/12/201660.9160.9160.5360.8227,951
8/11/201660.2860.7760.2860.717,496
8/10/201660.3760.3759.8959.98244,456
8/9/201659.6660.3659.6660.14406,720
8/8/201659.5959.7859.5459.5713,787
8/5/201658.9559.3758.8759.2514,508
8/4/201658.3358.7758.3358.603,477
8/3/201657.7658.3057.6858.3010,629
8/2/201658.1458.2757.5857.8829,993
8/1/201658.4458.5458.1058.194,639
7/29/201657.8758.4257.7458.258,278
7/28/201657.7858.0757.7858.004,903
7/27/201658.0058.3557.9057.9711,282
7/26/201657.6958.0157.6957.9122,008
7/25/201657.8157.8957.6457.6511,167
7/22/201657.8758.2157.7858.0711,130
7/21/201657.7257.9657.6357.7713,769
7/20/201657.9057.9957.8557.995,404
7/19/201657.6257.6357.4557.576,285
7/18/201657.2958.0957.2958.0914,652
7/15/201657.6657.7957.4857.5921,098
7/14/201657.7157.9057.5257.815,696
7/13/201656.9357.1156.8357.0338,558
7/12/201657.1857.3357.0857.1417,503
7/11/201656.3456.5656.2756.4322,205
7/8/201655.6355.8755.4955.819,505
7/7/201655.2355.2354.7454.8050,217
7/6/201654.0654.9254.0654.917,005
7/5/201655.0755.3954.8955.088,459
7/1/201656.1356.1355.9056.035,133
6/30/201655.2455.7755.2355.5613,462
6/29/201654.7855.1054.7855.068,847
6/28/201653.8554.0053.4353.8931,922
6/27/201653.1653.1651.9452.338,998
6/24/201652.8453.9352.8452.9822,702
6/23/201655.0755.8655.0755.858,072
6/22/201654.8654.8654.4654.507,674
6/21/201654.3254.5954.0954.598,979
6/20/201654.6254.6254.0754.3237,808
6/17/201653.3853.4253.2053.3341,173
6/16/201652.6253.6552.6253.656,667
6/15/201653.9154.2053.7053.828,570
6/14/201653.2853.5752.9153.3519,624
6/13/201653.7453.7953.4153.468,914
6/10/201654.4154.4954.0054.0674,036
6/9/201655.4955.5555.2355.35116,277
6/8/201656.2756.3356.0356.1222,566
6/7/201655.3855.9355.3855.839,548
6/6/201655.2555.4454.9355.2531,690
6/3/201654.8554.8554.5654.7910,338
6/2/201653.9254.2653.9254.115,262
6/1/201653.8253.8253.5253.7826,172
5/31/201653.7353.8753.4953.7513,324
5/27/201653.8753.9153.5653.665,071
5/26/201653.4853.6853.2953.6224,668
5/25/201653.3653.5553.1953.239,999
5/24/201652.6552.8952.6052.8910,237
5/23/201652.1252.4152.1252.2452,333
5/20/201652.4352.4952.2952.294,309
5/19/201651.7552.0751.6151.8229,457
5/18/201652.8653.1352.2352.5648,987
5/17/201652.6653.1952.6652.8037,440
5/16/201653.2053.2052.9352.9447,403
5/13/201652.6652.7452.2052.4115,007
5/12/201653.4953.6952.9753.2172,678
5/11/201653.3153.8153.3153.4232,279
5/10/201652.6753.5852.6753.58680,814
5/9/201652.9453.2652.2152.469,663
5/6/201653.2453.3052.9053.067,137
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center