Skip to main content

S&P Emerging Asia Pacific SPDR (NY: GMF )

111.51 -0.17 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 97.05 97.26 96.42 96.43 8,492 -0.51(-0.52%)
Jan 30, 2024 96.95 97.02 96.76 96.94 11,832 -0.95(-0.97%)
Jan 29, 2024 97.72 98.00 97.35 97.88 2,467 -0.04(-0.04%)
Jan 26, 2024 97.69 98.17 97.69 97.93 9,689 -0.19(-0.19%)
Jan 25, 2024 98.57 98.64 97.98 98.11 6,753 +0.11(+0.11%)
Jan 24, 2024 98.24 98.41 97.79 98.00 2,965 +1.46(+1.52%)
Jan 23, 2024 96.15 96.59 96.02 96.54 5,403 +0.37(+0.38%)
Jan 22, 2024 95.57 96.24 95.57 96.17 5,115 -0.88(-0.90%)
Jan 19, 2024 96.14 97.08 95.95 97.05 13,944 +1.00(+1.05%)
Jan 18, 2024 95.87 96.07 95.68 96.04 7,703 +1.00(+1.05%)
Jan 17, 2024 94.56 95.07 94.51 95.04 13,545 -1.54(-1.59%)
Jan 16, 2024 97.30 97.30 96.58 96.58 10,739 -2.00(-2.02%)
Jan 12, 2024 99.00 99.25 98.24 98.57 53,053 +0.38(+0.39%)
Jan 11, 2024 98.28 98.28 97.52 98.19 24,820 +0.49(+0.50%)
Jan 10, 2024 97.84 97.84 97.48 97.69 14,920 +0.02(+0.02%)
Jan 09, 2024 97.44 97.68 97.44 97.67 7,987 -1.10(-1.11%)
Jan 08, 2024 97.88 98.77 97.88 98.77 3,170 -0.16(-0.16%)
Jan 05, 2024 98.98 99.08 98.80 98.93 1,763 +0.00(+0.00%)
Jan 04, 2024 99.05 99.40 98.92 98.92 2,112 -0.20(-0.20%)
Jan 03, 2024 98.64 99.19 98.64 99.12 5,130 +0.08(+0.08%)
Jan 02, 2024 99.35 99.35 98.88 99.04 4,808 -1.45(-1.45%)
Dec 29, 2023 100.30 100.67 100.30 100.49 6,748 +0.19(+0.19%)
Dec 28, 2023 100.35 100.91 100.15 100.30 13,238 +0.91(+0.91%)
Dec 27, 2023 99.01 99.39 98.84 99.39 17,864 +0.55(+0.55%)
Dec 26, 2023 98.51 98.85 98.44 98.85 8,120 +0.88(+0.90%)
Dec 22, 2023 97.97 98.27 97.82 97.96 5,593 -0.58(-0.59%)
Dec 21, 2023 98.00 98.55 97.94 98.55 16,358 +2.03(+2.10%)
Dec 20, 2023 97.54 97.85 96.52 96.52 20,632 -2.43(-2.45%)
Dec 19, 2023 98.73 99.08 98.73 98.95 33,248 +0.63(+0.64%)
Dec 18, 2023 98.43 98.43 98.07 98.32 7,119 -0.20(-0.20%)
Dec 15, 2023 98.80 99.23 98.52 98.52 16,257 -0.61(-0.62%)
Dec 14, 2023 98.24 99.13 98.24 99.13 21,236 +1.44(+1.48%)
Dec 13, 2023 96.75 97.82 96.42 97.69 17,220 +0.42(+0.43%)
Dec 12, 2023 96.75 97.28 96.55 97.27 28,925 +0.12(+0.12%)
Dec 11, 2023 96.51 97.17 96.51 97.15 7,006 +0.59(+0.61%)
Dec 08, 2023 96.36 96.66 96.22 96.56 7,390 -0.50(-0.52%)
Dec 07, 2023 96.84 97.07 96.84 97.07 2,069 +0.39(+0.40%)
Dec 06, 2023 97.22 97.25 96.68 96.68 4,828 +0.08(+0.09%)
Dec 05, 2023 96.40 96.63 96.39 96.60 18,181 -0.49(-0.51%)
Dec 04, 2023 97.25 97.53 96.94 97.09 23,354 -0.70(-0.72%)
Dec 01, 2023 96.88 97.79 96.88 97.79 7,817 +0.27(+0.27%)
Nov 30, 2023 97.10 97.52 97.10 97.52 16,775 +0.15(+0.16%)
Nov 29, 2023 97.55 97.75 97.33 97.37 4,333 -0.52(-0.53%)
Nov 28, 2023 97.57 97.89 97.54 97.89 4,583 +0.79(+0.81%)
Nov 27, 2023 97.16 97.54 96.98 97.10 26,822 -0.55(-0.57%)
Nov 24, 2023 97.51 97.67 97.45 97.66 5,646 +0.25(+0.26%)
Nov 22, 2023 97.51 97.52 97.25 97.41 16,348 -0.17(-0.18%)
Nov 21, 2023 97.99 97.99 97.58 97.58 3,347 -0.66(-0.68%)
Nov 20, 2023 97.54 98.56 97.54 98.25 33,513 +1.07(+1.10%)
Nov 17, 2023 97.06 97.30 96.99 97.17 9,691 +0.41(+0.43%)
Nov 16, 2023 96.56 96.89 96.56 96.76 62,047 -1.18(-1.21%)
Nov 15, 2023 97.87 98.36 97.78 97.94 23,802 +0.57(+0.59%)
Nov 14, 2023 96.53 97.47 96.53 97.37 6,094 +1.88(+1.97%)
Nov 13, 2023 95.20 95.63 95.00 95.49 4,613 +0.38(+0.39%)
Nov 10, 2023 94.46 95.13 94.46 95.12 2,781 +0.62(+0.66%)
Nov 09, 2023 95.08 95.35 94.38 94.50 7,885 -0.77(-0.81%)
Nov 08, 2023 95.36 95.57 95.19 95.27 22,128 -0.16(-0.17%)
Nov 07, 2023 94.84 95.54 94.84 95.44 18,644 -0.27(-0.28%)
Nov 06, 2023 95.87 95.87 95.47 95.71 60,488 +0.34(+0.36%)
Nov 03, 2023 94.55 95.51 94.55 95.37 8,897 +1.80(+1.92%)
Nov 02, 2023 93.46 93.60 93.26 93.57 50,935 +1.20(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.