$59.81 0.00 (%) SPDR S&P Em Mk Shs - NYSEARCA

Jul. 30, 2015 | 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
7/30/201559.5459.8259.4859.8113,287
7/29/201559.7960.2859.5160.107,615
7/28/201559.3859.6559.0159.61181,417
7/27/201558.9459.5158.8759.2598,493
7/24/201560.8360.8360.5260.594,867
7/23/201562.1162.1361.4261.4317,288
7/22/201562.0062.2661.9462.0515,330
7/21/201562.6662.9962.6662.8292,913
7/20/201562.6662.7862.3062.735,903
7/17/201563.3863.4462.9263.0622,552
7/16/201563.0163.2662.7963.1411,944
7/15/201562.6562.6562.2062.2110,244
7/14/201562.6763.2262.5263.1450,016
7/13/201562.9263.0862.7563.057,813
7/10/201561.5462.7861.5462.6497,602
7/9/201561.1061.3360.7661.1010,756
7/8/201560.0660.0659.3159.4924,387
7/7/201562.3962.3960.4661.54100,211
7/6/201563.1963.3762.6562.794,898
7/2/201564.9265.0164.2864.4423,753
7/1/201564.9965.4464.0564.2317,908
6/30/201564.0764.6264.0764.4425,572
6/29/201564.2564.2563.3263.3529,712
6/26/201565.2565.4864.8765.127,038
6/25/201565.8265.9565.6465.644,827
6/24/201565.9766.4265.7766.009,183
6/23/201566.2266.3066.0066.2719,843
6/22/201565.5165.9065.5165.7425,518
6/19/201564.9765.4464.8065.317,195
6/18/201565.5166.1065.5166.1059,037
6/17/201565.2765.7564.9065.5920,044
6/16/201565.0465.3665.0465.1610,195
6/15/201565.1565.1964.6865.1927,353
6/12/201565.9865.9865.5665.5614,573
6/11/201565.3465.8965.3465.737,995
6/10/201565.6766.0065.5965.595,703
6/9/201564.9765.2364.7565.0832,533
6/8/201565.6365.7365.2465.435,274
6/5/201564.9265.6364.8765.325,138
6/4/201566.4966.4965.7365.838,116
6/3/201567.0867.0966.5766.696,141
6/2/201566.7267.2766.4667.079,260
6/1/201567.3367.3366.6766.8019,452
5/29/201567.2067.4566.7966.7912,510
5/28/201567.3067.5767.2767.5741,730
5/27/201567.8168.5467.8168.545,796
5/26/201568.7168.7168.0168.169,988
5/22/201569.2669.2769.0069.164,299
5/21/201568.7369.0068.7368.973,181
5/20/201568.9769.2668.7169.0434,908
5/19/201569.0569.2769.0569.20175,166
5/18/201569.1169.1168.9169.007,138
5/15/201569.2969.6169.1869.409,437
5/14/201568.7569.1368.7569.0610,346
5/13/201568.6068.9568.3068.3091,327
5/12/201567.8368.5367.6168.35348,046
5/11/201568.8068.8068.0468.046,253
5/8/201568.4468.8468.4468.7013,126
5/7/201567.3467.8067.3467.774,777
5/6/201568.6468.6467.6467.856,263
5/5/201568.8468.9568.7068.7010,593
5/4/201569.1469.3469.1469.3424,767
5/1/201568.5869.0268.5668.991,704
4/30/201569.1369.1368.5268.812,485
4/29/201569.6669.7669.3869.627,112
4/28/201570.0570.4169.9270.2713,242
4/27/201570.0070.2369.8970.1724,722
4/24/201569.7869.8269.6469.6632,215
4/23/201568.7869.5868.7869.443,032
4/22/201568.7769.0468.7369.047,209
4/21/201568.4168.6568.2568.3615,606
4/20/201567.9368.0167.7667.8710,843
4/17/201567.9468.1467.7668.0249,353
4/16/201569.1569.5969.0569.494,708
4/15/201568.4368.8868.2468.8732,343
4/14/201568.0468.6668.0468.5545,916
4/13/201568.8168.9768.2568.296,815
4/10/201568.2068.4568.2068.3728,951
4/9/201568.2468.6268.2468.525,200
4/8/201567.8567.9967.6567.8361,793
4/7/201566.5566.7866.5366.5339,458
4/6/201566.4966.9766.4966.7215,646
4/2/201565.4966.0065.4965.939,193
4/1/201564.9865.1664.6965.1411,253
3/31/201564.2364.3964.2264.226,263
3/30/201563.8664.5063.8664.505,318
3/27/201563.4063.4063.1363.212,254
3/26/201563.2163.3063.0463.273,677
3/25/201564.5664.5663.5763.6712,315
3/24/201564.5064.5664.4264.562,199
3/23/201564.2064.4464.1464.4114,946
3/20/201563.7964.2563.7964.1210,009
3/19/201563.4763.6163.1963.3512,258
3/18/201562.6864.2262.6064.099,680
3/17/201562.4362.8262.2362.7965,301
3/16/201562.4262.4962.1662.3321,730
3/13/201562.2462.2461.4461.7723,594
3/11/201562.2362.2761.9262.1934,323
3/10/201562.5062.5061.7761.83400,929
3/9/201563.5463.5463.1363.1446,274
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!