GMF Historical Prices | SPDR S&P Emerging Asia Pacific Stock

Dow

0.80% Nasdaq

0.97%

SPDR S&P Emerging Asia Pacific (GMF)

-NYSEArca

80.35 0.67(0.84%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	80.02	80.35	80.02	80.35	26,600	80.35
May 16, 2013	79.84	80.05	79.61	79.68	250,700	79.68
May 15, 2013	79.88	80.03	79.62	79.98	44,200	79.98
May 14, 2013	79.33	79.82	79.33	79.67	39,000	79.67
May 13, 2013	79.61	79.66	79.30	79.35	64,300	79.35
May 10, 2013	80.38	80.38	79.98	80.22	16,500	80.22
May 9, 2013	80.37	80.59	80.10	80.21	44,700	80.21
May 8, 2013	80.34	80.80	80.33	80.78	28,500	80.78
May 7, 2013	79.90	80.09	79.59	79.89	52,600	79.89
May 6, 2013	79.08	79.36	79.04	79.31	10,600	79.31
May 3, 2013	78.53	79.10	78.53	78.74	28,800	78.74
May 2, 2013	77.87	78.49	77.87	78.49	22,400	78.49
May 1, 2013	78.56	78.56	77.83	78.00	14,100	78.00
Apr 30, 2013	77.93	78.74	77.93	78.72	22,900	78.72
Apr 29, 2013	77.38	77.96	77.38	77.80	30,800	77.80
Apr 26, 2013	77.17	77.17	76.64	76.94	31,700	76.94
Apr 25, 2013	77.16	77.74	77.15	77.46	31,800	77.46
Apr 24, 2013	76.49	77.06	76.49	76.85	60,800	76.85
Apr 23, 2013	76.06	76.56	76.06	76.43	96,400	76.43
Apr 22, 2013	76.35	76.42	75.89	76.34	86,700	76.34
Apr 19, 2013	75.82	76.21	75.82	76.13	175,900	76.13
Apr 18, 2013	75.04	75.10	74.59	74.69	18,300	74.69
Apr 17, 2013	74.41	74.53	73.78	74.25	120,200	74.25
Apr 16, 2013	74.76	75.08	74.50	74.99	99,400	74.99
Apr 15, 2013	74.32	74.32	73.32	73.39	127,100	73.39
Apr 12, 2013	74.97	74.97	74.33	74.75	72,200	74.75
Apr 11, 2013	75.53	75.87	75.47	75.63	47,300	75.63
Apr 10, 2013	75.12	75.83	75.12	75.63	145,700	75.63
Apr 9, 2013	74.36	75.21	74.33	74.94	23,800	74.94
Apr 8, 2013	73.78	74.27	73.72	74.27	30,800	74.27
Apr 5, 2013	73.89	74.54	73.50	74.42	77,200	74.42
Apr 4, 2013	75.04	75.06	74.50	74.95	78,300	74.95
Apr 3, 2013	75.75	75.78	74.90	75.11	78,600	75.11
Apr 2, 2013	76.16	76.29	75.96	76.11	85,700	76.11
Apr 1, 2013	76.30	76.30	75.49	75.55	18,300	75.55
Mar 28, 2013	76.00	76.29	75.81	76.29	38,600	76.29
Mar 27, 2013	76.01	76.36	75.75	76.29	50,600	76.29
Mar 26, 2013	75.56	76.09	75.56	76.02	55,600	76.02
Mar 25, 2013	75.62	75.75	74.88	75.18	41,800	75.18
Mar 22, 2013	75.02	75.26	74.97	75.17	33,600	75.17
Mar 21, 2013	75.54	75.54	74.91	75.03	48,800	75.03
Mar 20, 2013	75.80	75.94	75.59	75.86	53,500	75.86
Mar 19, 2013	75.21	75.32	74.46	74.94	109,000	74.94
Mar 18, 2013	75.84	75.85	75.49	75.53	130,800	75.53
Mar 15, 2013	76.60	76.63	76.34	76.46	80,200	76.46
Mar 14, 2013	76.92	77.24	76.92	77.07	23,500	77.07
Mar 13, 2013	76.96	76.96	76.61	76.65	57,100	76.65
Mar 12, 2013	78.00	78.00	77.24	77.32	31,000	77.32
Mar 11, 2013	78.25	78.48	78.02	78.18	55,900	78.18
Mar 8, 2013	78.59	78.67	78.31	78.63	33,900	78.63
Mar 7, 2013	77.83	78.03	77.81	77.95	33,800	77.95
Mar 6, 2013	77.90	77.90	77.47	77.69	30,300	77.69
Mar 5, 2013	76.87	77.47	76.87	77.47	40,600	77.47
Mar 4, 2013	76.87	76.87	76.16	76.61	54,800	76.61
Mar 1, 2013	76.99	77.34	76.89	77.26	34,600	77.26
Feb 28, 2013	77.69	77.92	77.45	77.53	61,100	77.53
Feb 27, 2013	76.78	77.75	76.78	77.58	54,900	77.58
Feb 26, 2013	76.48	76.72	76.06	76.47	89,200	76.47
Feb 25, 2013	77.77	77.97	76.27	76.38	30,700	76.38
Feb 22, 2013	77.44	77.44	77.02	77.33	27,000	77.33
Feb 21, 2013	77.34	77.34	76.41	76.83	48,800	76.83
Feb 20, 2013	78.57	78.60	77.74	77.74	118,700	77.74
Feb 19, 2013	78.24	78.64	78.24	78.49	118,500	78.49
Feb 15, 2013	79.02	79.02	78.63	78.64	140,200	78.64
Feb 14, 2013	78.68	78.87	78.48	78.87	32,300	78.87
Feb 13, 2013	78.85	79.15	78.71	78.71	33,400	78.71
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GMF

Quotes

Charts

News & Info

ETF

Analyst

SPDR S&P Emerging Asia Pacific (GMF)