$62.38 -0.51 (%) SPDR S&P Em Mk Shs - NYSEARCA

Dec. 19, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMM historical data

Date Open High Low Close Volume
12/19/201462.1062.5262.0962.3816,150
12/18/201463.2463.2462.6962.8972,770
12/17/201459.9762.5259.9761.8423,848
12/16/201459.8561.0759.4760.3359,617
12/15/201461.7061.7060.4260.5787,330
12/12/201462.5062.5061.8061.8019,581
12/11/201463.0063.2762.5662.5639,679
12/10/201463.9764.0063.2263.296,837
12/9/201463.7464.0663.4364.06459,067
12/8/201465.4265.4264.5164.7721,457
12/5/201465.5065.8965.4565.893,269
12/4/201466.1366.1365.7065.7213,594
12/3/201465.8766.1065.7166.04168,297
12/2/201465.7466.1665.7465.8022,924
12/1/201465.9865.9865.5765.574,610
11/28/201467.3267.3266.6766.673,378
11/26/201467.6168.0767.6167.834,516
11/25/201467.7467.9167.2267.4518,574
11/24/201467.9768.0867.5667.667,941
11/21/201467.6568.1767.5568.1296,374
11/20/201466.1666.5766.1566.1919,528
11/19/201466.1966.6165.9366.3510,624
11/18/201466.3466.4366.0266.3727,603
11/17/201466.1566.1565.8865.9460,638
11/14/201466.0966.8066.0966.6780,124
11/13/201466.8166.8165.9366.10224,727
11/12/201466.7266.8266.3266.40123,882
11/11/201466.6866.6866.3066.59327,172
11/10/201467.2067.2066.6766.677,366
11/7/201466.4166.5766.2566.4611,301
11/6/201466.8867.0466.0766.2120,260
11/5/201467.2167.2166.8567.0717,771
11/4/201467.5167.5167.0667.508,546
11/3/201467.4067.6867.1667.4242,136
10/31/201467.8967.8967.4267.7325,416
10/30/201466.7167.5966.7167.2316,635
10/29/201466.6167.2166.2166.4172,719
10/28/201465.9066.5265.8566.4643,805
10/27/201464.3865.0364.3865.022,193
10/24/201465.5165.7865.5165.678,177
10/23/201465.1565.5765.1565.3184,427
10/22/201465.7265.7265.1165.194,999
10/21/201465.2065.7765.2065.7511,256
10/20/201465.2465.3364.9465.16162,406
10/17/201464.9065.4164.9065.068,150
10/16/201463.6065.0263.6064.509,233
10/15/201464.6665.1163.8565.0510,989
10/14/201465.5466.2265.1766.0138,866
10/13/201465.6866.2565.5765.6515,970
10/10/201465.8265.8264.7164.719,687
10/9/201467.3667.3666.0566.09627,135
10/8/201466.9567.4966.0167.496,178
10/7/201467.2467.2466.5366.5329,861
10/6/201467.6467.6467.1467.145,877
10/3/201465.9566.2565.7566.205,565
10/2/201465.2265.7864.8365.559,139
10/1/201466.4566.5565.3065.5537,874
9/30/201466.5166.5166.3666.496,138
9/29/201466.4366.6665.9866.4831,288
9/26/201467.1067.8167.1067.7112,792
9/25/201467.9167.9567.1767.3710,789
9/24/201468.4168.7568.1768.6711,681
9/23/201468.3368.3467.7967.8628,826
9/22/201469.0169.0168.0568.2941,944
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center