$69.26 +0.27 (%) SPDR S&P Em Mk Shs - NYSEARCA

May. 4, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMM historical data

Date Open High Low Close Volume
5/1/201568.5869.0268.5668.991,704
4/30/201569.1369.1368.5268.812,485
4/29/201569.6669.7669.3869.627,112
4/28/201570.0570.4169.9270.2713,242
4/27/201570.0070.2369.8970.1724,722
4/24/201569.7869.8269.6469.6632,215
4/23/201568.7869.5868.7869.443,032
4/22/201568.7769.0468.7369.047,209
4/21/201568.4168.6568.2568.3615,606
4/20/201567.9368.0167.7667.8710,843
4/17/201567.9468.1467.7668.0249,353
4/16/201569.1569.5969.0569.494,708
4/15/201568.4368.8868.2468.8732,343
4/14/201568.0468.6668.0468.5545,916
4/13/201568.8168.9768.2568.296,815
4/10/201568.2068.4568.2068.3728,951
4/9/201568.2468.6268.2468.525,200
4/8/201567.8567.9967.6567.8361,793
4/7/201566.5566.7866.5366.5339,458
4/6/201566.4966.9766.4966.7215,646
4/2/201565.4966.0065.4965.939,193
4/1/201564.9865.1664.6965.1411,253
3/31/201564.2364.3964.2264.226,263
3/30/201563.8664.5063.8664.505,318
3/27/201563.4063.4063.1363.212,254
3/26/201563.2163.3063.0463.273,677
3/25/201564.5664.5663.5763.6712,315
3/24/201564.5064.5664.4264.562,199
3/23/201564.2064.4464.1464.4114,946
3/20/201563.7964.2563.7964.1210,009
3/19/201563.4763.6163.1963.3512,258
3/18/201562.6864.2262.6064.099,680
3/17/201562.4362.8262.2362.7965,301
3/16/201562.4262.4962.1662.3321,730
3/13/201562.2462.2461.4461.7723,594
3/11/201562.2362.2761.9262.1934,323
3/10/201562.5062.5061.7761.83400,929
3/9/201563.5463.5463.1363.1446,274
3/6/201564.0164.0163.3363.4738,431
3/5/201564.5664.5664.3464.464,654
3/4/201564.8864.8864.2464.676,803
3/3/201565.2365.3865.1265.207,905
3/2/201565.5565.6365.3465.5830,620
2/27/201565.8266.0865.5365.7612,378
2/26/201565.7966.1165.6765.6933,337
2/25/201565.7766.0065.7365.837,933
2/24/201565.3266.1865.2266.1015,894
2/23/201565.3365.3565.1265.197,527
2/20/201565.0665.8465.0665.8019,347
2/19/201565.0965.6465.0965.4659,874
2/18/201565.2565.7065.1565.4315,705
2/17/201565.4565.6665.0565.4711,404
2/13/201565.3565.8265.1465.6757,067
2/12/201564.3965.0464.3965.044,943
2/11/201563.7763.9963.4763.8515,858
2/10/201564.1864.1863.9764.13154,279
2/9/201564.0264.3964.0264.215,148
2/6/201564.6364.8264.2764.3146,785
2/5/201564.7565.4164.7565.3625,292
2/4/201565.2165.5764.8564.8816,120
2/3/201564.7865.4264.7565.329,959
2/2/201563.7564.4263.7564.324,993
1/30/201563.7563.7563.0763.0710,035
1/29/201564.8364.8864.2864.8816,570
1/28/201565.1865.1864.4764.5010,312
1/27/201564.9465.5864.9465.5120,098
1/26/201565.5865.8065.5165.704,261
1/23/201565.6965.9765.6365.7210,454
1/22/201565.4066.1465.2566.1418,257
1/21/201564.1965.1564.0365.1513,359
1/20/201563.5963.8063.4263.6185,013
1/16/201563.3863.7163.3163.699,778
1/15/201563.7663.8363.1263.1611,111
1/14/201562.8763.2362.6363.028,784
1/13/201563.8563.9962.9763.2829,740
1/12/201562.8963.2062.7762.9938,863
1/9/201563.8863.9463.4063.4912,787
1/8/201563.5764.0263.3663.8829,079
1/6/201561.8161.9261.0761.4574,352
1/5/201562.1862.1861.5061.5819,927
1/2/201563.0163.0662.3662.419,249
12/31/201462.9263.2162.8462.8413,310
12/30/201462.8963.0862.8062.8920,948
12/29/201462.9063.3362.8562.9538,113
12/26/201463.3963.3963.0063.0447,709
12/24/201462.6662.8462.4462.8436,107
12/23/201462.7362.7562.3962.6321,246
12/22/201462.9263.1762.6363.1145,020
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center