SPDR S&P EMERGING MARKETS $61.53

down -0.08


18/6/2013 04:18 PM  |  NYSEARCA : GMM  |  Industries :
Type:

GMM historical data

Date Open High Low Close Volume
6/18/2013 61.28 61.81 61.28 61.53 404
6/17/2013 61.73 62.10 61.34 61.61 985
6/14/2013 61.79 61.99 60.97 60.98 190
6/13/2013 60.71 61.65 60.71 61.65 443
6/12/2013 61.62 61.69 60.57 60.87 182
6/11/2013 61.34 61.45 60.96 61.29 1839
6/10/2013 62.88 62.88 62.46 62.52 74
6/7/2013 63.21 63.73 63.16 63.27 82
6/6/2013 62.91 63.27 62.63 63.27 38
6/5/2013 64.10 64.10 62.96 63.01 170
6/4/2013 64.49 64.50 63.78 64.10 314
6/3/2013 63.76 64.61 63.76 64.52 383
5/31/2013 64.56 64.78 63.93 63.96 72
5/30/2013 65.04 65.50 65.04 65.21 42
5/29/2013 65.65 65.65 65.22 65.25 33
5/28/2013 66.42 66.53 65.94 66.13 74
5/24/2013 65.55 65.63 65.35 65.55 161
5/23/2013 65.62 66.07 65.30 65.98 81
5/22/2013 67.31 67.60 66.46 66.56 100
5/21/2013 67.09 67.45 66.81 67.43 236
5/20/2013 67.28 67.41 67.15 67.41 195
5/17/2013 66.91 67.21 66.91 67.12 190
5/16/2013 67.10 67.22 66.76 66.76 64
5/15/2013 67.04 67.20 66.89 67.04 63
5/14/2013 66.80 67.21 66.61 67.03 111
5/13/2013 67.05 67.06 66.86 66.86 30
5/10/2013 67.54 67.54 67.15 67.45 77
5/9/2013 67.84 67.99 67.45 67.48 331
5/8/2013 67.55 68.16 67.55 67.98 2264
5/7/2013 66.94 67.44 66.94 67.35 1129
5/6/2013 66.58 66.87 66.58 66.83 59
5/3/2013 66.41 66.99 66.41 66.66 50
5/2/2013 65.92 66.18 65.92 66.18 64
5/1/2013 66.17 66.17 65.56 65.64 63
4/30/2013 65.51 66.20 65.51 66.20 59
4/29/2013 65.51 65.73 65.51 65.71 102
4/26/2013 65.30 65.31 64.81 65.07 56
4/25/2013 65.33 65.81 65.33 65.45 64
4/24/2013 64.91 65.29 64.91 65.29 47
4/23/2013 64.50 64.89 64.50 64.80 43
4/22/2013 64.51 64.61 64.02 64.58 40
4/19/2013 64.21 64.54 64.20 64.54 41
4/18/2013 63.68 63.70 63.19 63.49 149
4/17/2013 63.63 63.75 63.00 63.34 161
4/16/2013 64.06 64.42 63.96 64.34 225
4/15/2013 63.99 64.05 63.08 63.12 144
4/12/2013 64.87 65.00 64.57 65.00 316
4/11/2013 65.57 65.63 65.35 65.48 22
4/10/2013 65.06 65.71 65.06 65.61 90
4/9/2013 64.44 65.26 64.20 64.77 1730
4/8/2013 64.09 64.48 63.84 64.43 185
4/5/2013 63.57 64.53 63.49 64.48 154
4/4/2013 64.45 64.46 64.12 64.46 37
4/3/2013 64.71 64.71 64.23 64.36 41
4/2/2013 65.39 65.45 65.20 65.22 118
4/1/2013 65.22 65.39 64.84 64.95 241
3/28/2013 65.00 65.33 65.00 65.30 66
3/27/2013 64.82 65.38 64.82 65.38 39
3/26/2013 64.99 65.22 64.92 65.21 117
3/25/2013 64.92 64.92 64.11 64.40 366
3/22/2013 64.53 64.65 64.40 64.58 269
3/21/2013 64.88 64.93 64.48 64.48 211
3/20/2013 65.04 65.10 64.93 65.06 55
3/19/2013 65.22 65.22 64.19 64.63 230
3/18/2013 65.26 65.51 65.22 65.26 262
3/15/2013 66.05 66.17 65.80 65.84 246
3/14/2013 66.37 66.37 66.17 66.28 144
3/13/2013 66.76 66.76 66.09 66.09 115
3/12/2013 67.15 67.15 66.55 66.71 223
3/11/2013 67.43 67.43 67.05 67.36 2459
3/8/2013 67.32 67.71 67.32 67.66 619
3/7/2013 67.03 67.24 66.94 67.12 140
3/6/2013 66.69 67.00 66.63 66.92 125
3/5/2013 66.17 66.77 66.17 66.46 152
3/4/2013 65.64 66.03 65.49 66.03 93
3/1/2013 65.90 66.41 65.73 66.37 60
2/28/2013 66.22 66.61 66.18 66.18 255
2/27/2013 65.79 66.63 65.75 66.61 151
2/26/2013 65.83 65.98 65.45 65.96 108
2/25/2013 66.84 66.84 65.57 65.57 110
2/22/2013 66.36 66.43 65.99 66.42 161
2/21/2013 66.37 66.37 65.69 66.11 178
2/20/2013 67.63 67.85 66.61 66.77 710
2/19/2013 67.16 67.70 67.16 67.64 300
2/15/2013 67.55 67.70 67.30 67.32 83
2/14/2013 67.44 67.69 67.42 67.59 60
2/13/2013 67.78 68.05 67.65 67.77 272
2/12/2013 67.46 67.70 67.30 67.56 116
2/11/2013 67.49 67.72 67.35 67.52 129
2/8/2013 67.42 67.64 67.42 67.57 110
2/7/2013 67.64 67.64 67.00 67.31 125
2/6/2013 67.50 67.70 67.41 67.59 94
2/5/2013 68.00 68.05 67.67 67.78 219
2/4/2013 67.93 67.93 67.46 67.52 163
2/1/2013 68.37 68.63 68.01 68.55 121
1/31/2013 68.00 68.06 67.80 68.06 132
1/30/2013 67.91 68.08 67.80 67.84 169
1/29/2013 67.99 68.39 67.91 68.36 169
1/28/2013 68.08 68.11 67.47 67.69 121
1/25/2013 68.10 68.15 67.78 68.00 135
Marketplace
Trading Center