$58.07 +0.30 (%) SPDR S&P Em Mk Shs - NYSE ARCA

Jul. 22, 2016 | 03:58 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
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
5/5/201653.5853.5853.0253.025,747
5/4/201653.2753.2853.0553.154,315
5/3/201654.0254.1053.7153.7713,109
5/2/201655.0355.3554.9955.3225,693
4/29/201655.3055.4855.0255.484,097
4/28/201655.6356.0155.3455.3714,903
4/27/201655.5955.9555.2355.956,704
4/26/201655.4655.6455.4455.6414,916
4/25/201655.3255.3255.0255.1135,271
4/22/201655.8655.8755.4755.644,398
4/21/201656.0056.0555.6955.836,637
4/20/201655.8756.6555.8756.396,720
4/19/201656.2656.6356.1856.6326,591
4/18/201655.5356.0955.5355.869,096
4/15/201655.8755.9955.6955.7214,779
4/14/201656.0156.0955.8655.8622,110
4/13/201656.0056.2955.9656.2912,724
4/12/201654.6355.3854.6255.32119,844
4/11/201654.5754.8154.3754.3810,404
4/8/201653.8053.8753.6453.644,072
4/7/201653.2453.2452.8152.8531,693
4/6/201653.1553.9053.1553.904,676
4/5/201653.9253.9253.2953.2923,793
4/4/201654.7954.7954.2754.279,382
4/1/201654.1454.9954.1454.9710,846
3/31/201655.1355.1854.7254.72321,354
3/30/201655.1355.1654.8254.823,574
3/29/201653.1954.3853.1954.215,190
3/28/201653.6353.8753.6353.755,603
3/24/201653.1453.7653.0553.767,331
3/23/201654.2954.2953.7153.909,612
3/22/201654.5555.0554.5154.7415,307
3/21/201654.7755.1154.6654.8755,778
3/18/201654.4854.9254.3354.6810,551
3/17/201653.7354.2153.7354.205,201
3/16/201651.8053.4351.7853.2428,484
3/15/201652.0052.2351.7752.146,560
3/14/201653.1153.3253.1153.1816,872
3/11/201652.7253.4052.7253.3914,214
3/10/201652.3052.5251.7452.195,611
3/9/201651.7852.5051.7852.49604,454
3/8/201651.9852.1651.7651.934,708
3/7/201651.9352.9451.9352.6045,468
3/4/201652.2652.8152.2652.6632,396
3/3/201650.9851.6850.9851.6613,050
3/2/201650.7551.1750.4451.1748,959
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center