SPDR S&P Em Mk Shs  $68.64

down 0.00


31/7/2014 04:00 PM  |  NYSEARCA : GMM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMM historical data

Date Open High Low Close Volume
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
4/24/201464.1264.3263.9664.1617,870
4/23/201464.5164.5164.0064.2615,239
4/22/201464.8764.8764.4964.5613,254
4/21/201464.7564.8764.3364.844,765
4/17/201464.6565.1564.6565.144,827
4/16/201463.9164.5363.9164.5321,446
4/15/201464.0964.1263.0663.9660,450
4/14/201464.5064.7464.3364.4047,550
4/11/201464.2764.5863.9664.5334,198
4/10/201465.2265.5064.5564.77169,784
4/9/201464.5865.3264.5065.0649,315
4/8/201464.5665.0764.5064.5812,382
4/7/201463.7264.1263.6363.795,060
4/4/201464.5264.8263.5263.7810,031
4/3/201463.5163.7763.4163.776,680
4/2/201463.8964.2863.8964.2632,130
4/1/201463.7064.0163.7063.9018,825
3/31/201463.4663.4663.0363.376,882
3/28/201463.0463.2062.7462.816,241
3/27/201461.7062.4261.7062.372,613
3/26/201462.0062.4161.6461.647,642
3/25/201461.1361.9961.0961.7611,433
3/24/201460.9061.3060.7761.214,027
3/21/201460.6661.2260.6660.732,105
3/20/201459.8060.5259.6860.4410,292
3/19/201460.7261.2260.3960.3911,612
3/18/201460.9861.4360.9261.397,362
3/17/201460.1960.5659.8260.504,256
3/14/201459.9560.0459.9259.981,750
3/13/201460.3460.3459.5059.7017,247
3/12/201460.3460.7160.1360.7111,628
3/11/201461.1361.4060.3260.4138,532
3/10/201461.0261.0260.6160.998,378
3/7/201462.0062.1361.1861.527,152
3/6/201461.7962.9761.6562.013,931
Trading Center