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

120.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 111.86 111.87 111.14 111.15 40,407 -2.01(-1.78%)
Aug 30, 2024 113.24 113.40 112.69 113.16 4,654 +0.61(+0.54%)
Aug 29, 2024 112.49 113.07 112.49 112.54 3,476 +0.46(+0.41%)
Aug 28, 2024 112.64 112.64 111.64 112.09 10,432 -0.66(-0.58%)
Aug 27, 2024 112.70 112.74 112.47 112.74 12,382 +0.37(+0.33%)
Aug 26, 2024 112.75 112.75 112.24 112.38 4,781 -0.90(-0.79%)
Aug 23, 2024 113.03 113.37 112.85 113.27 28,784 +1.63(+1.46%)
Aug 22, 2024 112.62 112.66 111.62 111.65 1,750 -1.36(-1.21%)
Aug 21, 2024 112.25 113.01 112.25 113.01 5,664 +0.61(+0.54%)
Aug 20, 2024 112.90 112.99 112.34 112.40 4,010 -1.30(-1.14%)
Aug 19, 2024 113.21 113.82 113.21 113.70 19,181 +1.02(+0.90%)
Aug 16, 2024 112.25 112.75 112.22 112.68 14,278 +1.18(+1.05%)
Aug 15, 2024 111.48 111.65 111.28 111.51 2,766 +1.07(+0.97%)
Aug 14, 2024 110.92 110.92 110.13 110.44 4,907 -0.84(-0.76%)
Aug 13, 2024 110.64 111.28 110.63 111.28 9,401 +0.92(+0.83%)
Aug 12, 2024 110.04 110.68 110.04 110.36 9,535 +0.47(+0.43%)
Aug 09, 2024 109.59 110.01 109.59 109.89 6,006 +0.26(+0.23%)
Aug 08, 2024 108.79 109.63 108.79 109.63 58,493 +2.44(+2.27%)
Aug 07, 2024 108.85 108.85 107.20 107.20 4,496 +0.87(+0.82%)
Aug 06, 2024 105.57 106.97 105.39 106.33 98,983 +0.82(+0.77%)
Aug 05, 2024 103.70 106.15 103.70 105.51 242,755 -3.32(-3.05%)
Aug 02, 2024 108.98 109.22 108.17 108.83 3,221 -1.27(-1.15%)
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.