$59.60 +0.10 (%) SPDR S&P Em Mk Shs - NYSE ARCA

Jan. 20, 2017 | 03:59 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
1/20/201759.6559.6659.3759.6011,154
1/19/201759.4859.5259.2159.5017,836
1/18/201759.9059.9459.5959.5912,189
1/17/201759.4659.8159.4659.7619,312
1/13/201759.6559.7759.6559.738,618
1/12/201760.1260.1259.6359.7642,082
1/11/201759.1159.9259.1059.8451,121
1/10/201759.3659.4559.1359.1513,137
1/9/201758.8958.9658.7658.7612,465
1/6/201758.8159.0458.8158.9025,197
1/5/201758.8559.2058.7959.1728,581
1/4/201758.3058.6658.2158.45107,064
1/3/201758.2058.2157.6457.8745,088
12/30/201657.3557.7057.2857.2836,626
12/29/201657.2857.7257.2857.6231,935
12/28/201656.6856.8956.4656.7618,801
12/27/201656.3156.5156.2256.5015,536
12/23/201655.9456.1655.9256.1511,214
12/22/201655.8456.0555.8356.0125,434
12/21/201656.7356.8356.4656.4618,027
12/20/201656.3756.7056.3456.5950,625
12/19/201656.8556.8556.4156.5621,979
12/16/201656.9757.0556.6956.7631,197
12/15/201657.7157.9057.4757.7736,653
12/14/201658.7658.8357.5057.5925,534
12/13/201659.0259.2158.8759.1117,647
12/12/201658.6858.7858.3758.5083,189
12/9/201658.7459.0758.7459.01125,342
12/8/201658.9059.2358.7459.1817,403
12/7/201658.4659.0458.4159.0128,227
12/6/201657.7458.2357.7458.2220,221
12/5/201657.2858.0557.2857.9547,816
12/2/201657.5657.5657.2357.4812,266
12/1/201657.7857.9057.1857.478,041
11/30/201658.0958.1857.8957.997,432
11/29/201657.5058.0257.5057.699,792
11/28/201657.9158.0657.6557.928,790
11/25/201657.5857.6757.4057.6628,665
11/23/201657.1557.4856.9557.4417,015
11/21/201657.5757.5957.1857.4316,930
11/18/201657.1757.1756.7956.7911,551
11/17/201656.8257.4256.8257.079,741
11/16/201656.9057.1556.7257.0312,410
11/15/201656.5757.5856.5757.4767,186
11/14/201656.6556.6556.0756.5315,260
11/11/201656.7157.2956.5656.8027,398
11/10/201659.1359.1357.7158.08456,065
11/9/201659.5460.0259.2159.2916,240
11/8/201660.4761.4760.3460.939,445
11/7/201659.9860.7659.9860.7635,394
11/4/201659.0159.0658.6358.6511,385
11/3/201659.7559.7559.2659.3516,976
11/2/201660.1160.2559.3459.758,886
11/1/201660.6160.7159.9260.2310,309
10/31/201660.4760.9360.4760.87250,826
10/28/201660.8260.8260.1960.3013,376
10/27/201660.8960.8960.5460.5818,967
10/26/201660.8661.2560.8260.909,819
10/25/201661.4361.7661.4361.468,689
10/24/201661.7361.7361.3461.466,275
10/21/201660.5961.3460.5961.325,434
10/20/201661.1061.5160.8861.1824,675
10/19/201661.0061.4961.0061.3713,057
10/18/201660.8861.1360.8461.039,044
10/17/201659.9460.0859.8859.947,679
10/14/201660.9460.9459.9260.058,475
10/13/201659.5360.2259.3259.9510,893
10/12/201660.3560.5460.0460.4899,769
10/11/201660.5660.6960.1360.4566,537
10/10/201661.3561.8561.3561.696,186
10/7/201661.3161.3160.5961.0312,328
10/6/201661.0661.4861.0661.356,460
10/5/201661.0761.5461.0761.5213,966
10/4/201661.0261.2660.4660.549,295
10/3/201660.5161.0860.5161.08285,313
9/30/201660.5960.9360.5560.5831,443
9/29/201661.1661.3960.4160.457,534
9/28/201660.7761.5560.7761.557,209
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center