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

120.25 -0.61 (-0.50%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	120.43	120.43	119.85	120.25	6,046	-0.61(-0.50%)
Oct 30, 2024	120.48	121.26	120.43	120.86	7,550	-0.82(-0.67%)
Oct 29, 2024	121.94	121.96	121.67	121.67	3,712	-0.38(-0.31%)
Oct 28, 2024	122.19	122.65	122.05	122.05	43,068	+0.09(+0.07%)
Oct 25, 2024	122.39	122.73	121.96	121.96	3,805	+0.09(+0.07%)
Oct 24, 2024	121.90	122.02	121.43	121.87	23,850	-0.30(-0.25%)
Oct 23, 2024	122.69	122.83	122.07	122.17	4,780	-0.87(-0.71%)
Oct 22, 2024	122.49	123.34	122.49	123.04	5,540	-0.10(-0.08%)
Oct 21, 2024	123.00	123.41	122.57	123.14	9,287	-0.81(-0.65%)
Oct 18, 2024	125.18	125.18	123.87	123.95	15,681	+1.78(+1.45%)
Oct 17, 2024	122.23	122.64	121.95	122.17	10,991	-0.20(-0.16%)
Oct 16, 2024	122.18	122.79	122.15	122.37	9,516	+1.20(+0.99%)
Oct 15, 2024	123.17	123.17	121.17	121.17	104,806	-2.95(-2.38%)
Oct 14, 2024	124.39	125.21	124.12	124.12	21,290	-0.61(-0.49%)
Oct 11, 2024	123.50	124.73	123.50	124.73	19,469	+0.73(+0.59%)
Oct 10, 2024	123.50	124.25	123.50	124.00	9,183	+0.07(+0.05%)
Oct 09, 2024	123.28	124.28	123.28	123.93	56,414	-1.05(-0.84%)
Oct 08, 2024	124.73	125.40	124.08	124.98	19,120	-5.45(-4.18%)
Oct 07, 2024	128.50	130.43	128.50	130.43	17,987	+2.18(+1.70%)
Oct 04, 2024	127.27	128.43	127.13	128.25	17,809	+2.05(+1.62%)
Oct 03, 2024	125.25	126.43	125.25	126.20	17,087	-1.27(-1.00%)
Oct 02, 2024	127.56	127.56	126.34	127.48	20,984	+2.86(+2.29%)
Oct 01, 2024	123.74	124.63	123.01	124.62	42,212	+1.50(+1.22%)
Sep 30, 2024	124.73	124.73	122.84	123.12	18,282	-0.85(-0.69%)
Sep 27, 2024	123.74	124.31	123.74	123.97	85,851	+0.26(+0.21%)
Sep 26, 2024	123.93	124.07	122.79	123.72	23,431	+4.43(+3.71%)
Sep 25, 2024	119.28	119.57	119.23	119.29	16,001	-1.04(-0.86%)
Sep 24, 2024	118.84	120.33	118.81	120.33	5,105	+4.30(+3.71%)
Sep 23, 2024	115.65	116.15	115.65	116.03	3,225	+1.13(+0.99%)
Sep 20, 2024	115.47	115.47	114.89	114.90	4,736	-0.03(-0.03%)
Sep 19, 2024	114.38	115.14	114.08	114.93	12,377	+2.60(+2.31%)
Sep 18, 2024	112.42	113.74	112.19	112.33	84,032	-0.20(-0.18%)
Sep 17, 2024	112.81	112.95	112.38	112.53	4,787	+0.01(+0.01%)
Sep 16, 2024	112.41	112.52	112.41	112.52	1,031	+0.17(+0.15%)
Sep 13, 2024	112.25	112.46	112.20	112.35	3,958	+0.38(+0.34%)
Sep 12, 2024	111.47	111.97	111.38	111.97	8,285	+0.66(+0.59%)
Sep 11, 2024	110.33	111.31	109.79	111.31	8,564	+1.01(+0.92%)
Sep 10, 2024	110.33	110.33	109.82	110.30	2,856	+0.01(+0.01%)
Sep 09, 2024	110.03	110.38	110.03	110.29	5,332	+0.84(+0.77%)
Sep 06, 2024	110.73	110.73	109.34	109.46	25,496	-1.78(-1.60%)
Sep 05, 2024	111.48	111.51	111.16	111.24	4,101	+0.20(+0.18%)
Sep 04, 2024	111.38	111.38	110.92	111.04	3,079	-0.11(-0.10%)

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.