$46.82 +0.56 (%) SPDR S&P Em Mk Shs - NYSEARCA

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMM historical data

Date Open High Low Close Volume
2/12/201646.5146.8446.3246.8215,083
2/11/201646.1446.3345.8246.2610,813
2/10/201647.0847.4846.7946.9216,522
2/9/201646.7846.9146.1846.5498,876
2/8/201647.5347.5346.7747.2434,932
2/5/201648.4748.4747.8747.9529,645
2/4/201648.4648.8848.2848.465,946
2/3/201647.3848.3546.8348.2511,746
2/2/201647.8247.8247.0247.2339,047
2/1/201648.2948.6948.2048.6919,610
1/29/201648.6848.9348.2548.9317,255
1/28/201647.6347.6647.1947.4948,156
1/27/201646.9347.3746.6646.717,452
1/26/201646.6847.1846.6847.04106,052
1/25/201646.8046.8546.3546.4224,351
1/22/201646.9447.1846.7647.0036,969
1/21/201645.6046.1645.2945.7791,812
1/20/201645.5545.8344.8145.5750,097
1/19/201647.2747.2746.4346.6717,379
1/15/201646.1746.2645.4445.9034,925
1/14/201647.0748.1147.0747.797,416
1/13/201648.3448.3447.1947.2617,969
1/12/201648.0948.2647.6047.88240,122
1/11/201647.8647.8647.2947.7724,953
1/8/201648.6948.6947.9347.9333,613
1/7/201648.6149.1348.3648.3617,495
1/6/201650.0950.2649.7950.0213,894
1/5/201650.9151.0450.6950.8318,288
1/4/201650.8751.0050.2250.7121,812
12/31/201552.2752.3752.0152.08129,309
12/30/201552.3252.4551.9951.9975,065
12/29/201553.3353.3352.7652.8445,757
12/28/201552.7552.9352.6452.7763,961
12/24/201553.1153.3952.9953.1646,974
12/23/201553.1453.3252.8953.1561,720
12/22/201552.1752.5752.1252.4245,719
12/21/201551.9152.3251.8252.0933,735
12/18/201552.0952.0951.7851.8346,408
12/17/201553.5853.5852.8152.8127,126
12/16/201552.6953.3752.6453.3713,080
12/15/201552.3052.6152.3052.3820,030
12/14/201551.0751.5350.9751.5330,699
12/11/201551.4451.4450.8150.8322,139
12/10/201552.8352.9052.2952.33115,397
12/9/201553.4053.6452.8152.81668,834
12/8/201552.9553.4252.9353.4271,338
12/7/201554.2954.2953.9054.0810,940
12/4/201554.0754.8654.0754.689,948
12/3/201554.8755.1554.2654.5019,667
12/2/201555.0555.0554.5554.7121,898
12/1/201554.8855.1054.7855.0432,841
11/30/201554.3254.6554.2854.5425,685
11/27/201554.6854.9154.4154.427,761
11/25/201555.8255.8455.4355.55194,120
11/24/201555.8356.3555.7956.1317,949
11/23/201556.2256.3655.8755.9714,149
11/20/201556.2156.5456.2156.3327,489
11/19/201555.8955.9755.7855.8237,881
11/18/201554.9155.5554.7855.4446,550
11/17/201555.0755.1954.8655.0026,868
11/16/201554.2855.0654.2455.0411,966
11/13/201554.3654.3953.9754.0616,562
11/12/201554.9955.2354.7454.775,250
11/11/201555.2555.3455.2155.224,320
11/10/201555.2355.3254.9755.1955,599
11/9/201555.9555.9555.2755.3467,888
11/6/201556.2756.7256.0756.5910,001
11/5/201557.1457.4857.1457.3023,646
11/4/201557.9057.9057.1257.289,185
11/3/201556.7357.7556.7357.5535,269
10/30/201555.9556.2655.9055.987,172
10/29/201555.7656.0755.7656.0312,695
10/28/201556.9357.2056.1856.4540,046
10/26/201557.5757.6357.3557.5116,887
10/23/201557.7558.1257.6557.7654,179
10/22/201557.1657.6657.1357.3990,271
10/21/201556.7657.0356.2856.2868,100
10/20/201556.8757.1756.8357.17224,677
10/19/201556.9857.1356.8657.106,101
10/16/201557.4657.6557.1357.6410,344
10/15/201556.2557.4356.8757.4318,789
10/14/201556.2556.6156.0856.2514,152
10/13/201555.9756.5555.8255.8398,723
10/12/201557.0657.0656.5456.5626,059
10/9/201557.3857.4956.8856.90112,229
10/8/201555.8856.8555.8856.8456,100
10/7/201556.2756.6855.9656.2844,377
10/6/201554.6655.2054.6654.9222,190
10/5/201554.6455.1554.6455.0290,019
10/2/201552.3253.9752.3253.9746,673
10/1/201552.8452.8452.2152.6034,305
9/30/201552.3052.4851.9752.4272,453
9/29/201550.7251.2850.7251.04180,509
9/28/201551.2751.2750.5250.7047,476
9/25/201552.5052.5051.6751.763,934
9/24/201551.2252.0651.0852.0119,973
9/23/201552.3552.5251.9652.116,861
9/22/201552.8552.8552.4452.7711,348
9/21/201554.1554.1553.7353.8410,380
9/18/201554.3954.5753.6853.7737,216
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center