$69.33 -0.47 (%) SPDR S&P Em Mk Shs - NYSEARCA

Sep. 19, 2014 | 02:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMM historical data

Date Open High Low Close Volume
9/19/201469.8370.3069.1469.335,595
9/18/201469.8469.9269.7169.8016,470
9/17/201470.2570.2569.5669.56331,580
9/16/201469.5870.4868.9569.9917,564
9/15/201469.5869.5869.1669.496,511
9/12/201469.9570.0969.5369.7316,933
9/11/201470.3170.6670.3170.4821,030
9/10/201470.6371.0370.4871.01367,531
9/9/201471.4871.5870.9371.197,611
9/8/201472.5272.5271.9472.203,332
9/5/201472.3272.6572.2572.552,418
9/4/201472.6272.7372.2872.3517,850
9/3/201472.4772.6472.3372.4713,125
9/2/201471.3271.4571.2971.454,116
8/29/201471.2771.3171.0171.1419,947
8/28/201471.1371.1470.8971.124,274
8/27/201471.7971.7971.4371.787,920
8/26/201471.1871.3171.1471.176,633
8/25/201470.7771.1470.7771.132,533
8/22/201471.0471.0470.5470.745,045
8/21/201470.8970.9770.6870.9424,642
8/20/201470.5171.0070.5171.0018,759
8/19/201470.9470.9970.6970.8715,236
8/18/201470.4270.6270.2270.4312,743
8/15/201470.0370.0369.7469.9344,073
8/14/201470.1970.2369.8470.1842,834
8/13/201470.0470.5169.7769.84370,345
8/12/201469.3069.5869.3069.58382,859
8/11/201469.3569.5869.3569.581,813
8/8/201468.3468.7368.1268.553,727
8/7/201468.3768.3767.9267.9716,584
8/6/201468.3968.6168.3168.312,522
8/5/201469.0069.0368.4568.794,791
8/4/201469.2769.7569.0469.753,875
8/1/201468.7768.8968.2068.7733,954
7/31/201468.7568.9768.4568.646,598
7/30/201469.8369.8769.4369.8071,344
7/29/201470.2970.4170.0070.067,023
7/28/201470.2170.6470.2170.615,584
7/25/201470.2570.2570.0070.024,356
7/24/201470.4270.5870.2570.2712,947
7/23/201470.1170.2070.0070.119,381
7/22/201469.9970.1269.8969.895,416
7/21/201468.7769.4368.7769.1622,569
7/18/201468.7069.2368.7069.235,917
7/17/201468.6568.9167.9867.985,429
7/16/201469.4969.7369.2169.245,890
7/15/201469.3569.3568.8569.2010,449
7/14/201468.6969.2068.6969.074,941
7/11/201468.4868.5968.3168.593,190
7/10/201468.1768.7568.0768.7187,629
7/9/201468.7369.1968.7369.162,853
7/8/201469.2269.2268.5068.6012,405
7/7/201468.8669.1068.8668.9610,657
7/3/201468.6168.9868.5868.954,752
7/2/201468.5068.5568.1868.397,415
7/1/201468.0568.2467.9268.0017,621
6/30/201467.8367.8367.5667.648,067
6/27/201467.4067.5567.3167.473,663
6/26/201467.3667.5867.2767.562,478
6/25/201467.3367.3367.0967.242,609
6/24/201467.3567.6367.3267.353,561
6/20/201467.4267.6467.0967.356,843
6/19/201468.3168.3167.8767.944,014
6/18/201467.6968.1467.3368.1417,090
6/17/201467.9767.9767.3367.435,360
6/16/201467.4567.8467.4567.587,795
6/13/201467.6167.8767.6167.795,919
6/12/201468.1968.1967.6767.6910,820
6/11/201468.0668.2567.9568.149,653
6/10/201467.7268.2267.7268.11260,277
6/9/201467.9268.0567.8168.055,376
6/6/201467.3367.7267.3367.465,642
6/5/201466.9866.9866.7566.792,336
6/4/201466.3366.3866.1466.295,389
6/3/201466.3766.7166.3766.6753,734
6/2/201466.3866.3866.1666.162,861
5/30/201466.2466.2665.8965.892,286
5/29/201466.7366.7866.5166.764,196
5/28/201466.6566.6866.4266.675,537
5/27/201466.7466.7466.1666.2215,334
5/23/201466.9866.9866.8766.871,703
5/22/201466.6066.8566.6066.7510,601
5/21/201466.0766.4466.0766.4410,832
5/20/201465.9866.2465.6965.866,983
5/19/201465.9966.4465.9966.335,863
5/16/201465.8866.3065.8866.294,736
5/15/201466.0166.0165.3065.564,087
5/13/201465.6365.8865.5865.669,591
5/12/201465.3565.5365.2065.5313,405
5/8/201464.8764.9564.6064.602,153
5/7/201464.1264.7464.1264.724,715
5/6/201464.1064.6664.1064.535,708
5/5/201464.3764.3863.9864.163,180
5/2/201463.7464.6263.7464.562,334
5/1/201463.9664.3463.8863.984,371
4/30/201463.5164.0363.5163.824,338
4/29/201464.2864.4564.1864.453,385
4/28/201463.5163.6563.3263.653,981
4/25/201463.6563.6863.2363.365,402
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center