GAF - SPDR S&P Emerging Middle East&Afr ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 201762.0963.1162.8263.1163.113,045
Jul 24, 201762.0963.1162.0962.8362.833,045
Jul 21, 201762.8963.5062.8863.4063.401,957
Jul 20, 201762.9362.9862.9362.9462.942,142
Jul 19, 201762.7562.9462.7562.8562.853,909
Jul 18, 201762.0062.2661.7362.1562.153,704
Jul 17, 201762.1462.2462.1462.2462.24632
Jul 14, 201761.4461.8761.4461.8661.861,540
Jul 13, 201760.0060.7460.0060.7460.741,931
Jul 12, 201759.7459.9359.7159.9359.931,954
Jul 11, 201757.7657.8157.5157.7157.711,200
Jul 10, 201758.1358.3757.7258.2758.278,706
Jul 07, 201758.7358.7358.7358.7358.73326
Jul 06, 201758.6158.6158.6158.6158.61-
Jul 05, 201758.4758.6158.4758.6158.61473
Jul 03, 201759.0459.8159.0459.8159.812,500
Jun 30, 201760.9460.9460.9460.9460.94-
Jun 29, 201759.3160.9459.3160.9460.94479
Jun 28, 201760.2860.2859.8959.8959.89639
Jun 27, 201759.5359.7759.2459.3059.301,999
Jun 26, 201760.4760.4760.2860.2860.28556
Jun 23, 201761.2561.2561.2561.2561.25145
Jun 22, 201759.5759.5759.3759.3759.37377
Jun 21, 201759.2759.2759.2759.2759.27-
Jun 20, 201760.1460.1459.2759.2759.272,518
Jun 19, 201760.0460.0460.0460.0460.04203
Jun 16, 201760.3160.3159.7959.7959.79380
Jun 16, 20170.477 Dividend
Jun 15, 201760.5660.5660.5060.5060.02889
Jun 14, 201762.1162.5162.1162.5162.022,198
Jun 13, 201761.3061.3061.3061.3060.82242
Jun 12, 201761.4161.4161.4161.4160.93-
Jun 09, 201761.4161.4161.4161.4160.93135
Jun 08, 201761.5361.5360.9560.9560.471,091
Jun 07, 201762.5362.5362.5362.5362.04-
Jun 06, 201762.5362.5362.5362.5362.04460
Jun 05, 201762.8962.8962.8962.8962.39-
Jun 02, 201762.8462.8962.7962.8962.39864
Jun 01, 201762.7662.7662.7662.7662.27524
May 31, 201762.5162.6162.5162.6162.11698
May 30, 201763.1463.1462.8562.8562.351,330
May 26, 201763.8864.3163.8864.3163.80580
May 25, 201764.1064.1063.9763.9863.48747
May 24, 201763.1763.9363.1763.9363.431,500
May 23, 201763.1763.1762.7463.1762.672,448
May 22, 201762.0462.2461.9362.2461.752,222
May 19, 201762.4062.4061.9661.9661.471,448
May 18, 201760.9460.9460.7260.7260.24920
May 17, 201762.5062.5062.3662.3661.87350
May 16, 201762.4262.7162.3862.7162.21424
May 15, 201761.9961.9961.9961.9961.50438
May 12, 201761.9061.9061.5661.5661.07500
May 11, 201761.6061.6061.6061.6061.11400
May 10, 201760.1960.1960.1960.1959.72-
May 09, 201760.1960.1960.1960.1959.72447
May 08, 201759.8059.8059.8059.8059.33-
May 05, 201759.8059.8059.8059.8059.33100
May 04, 201760.4360.4360.4360.4359.95200
May 03, 201760.4861.2260.4861.0860.60600
May 02, 201761.1161.1161.1161.1160.63100
May 01, 201761.5661.5661.5661.5661.07100
Apr 28, 201761.4061.4061.4061.4060.92300
Apr 27, 201760.3460.3460.1760.1759.701,200
Apr 26, 201761.3961.3961.3961.3960.91105
Apr 25, 201761.4261.5961.4261.4460.961,495
Apr 24, 201761.5261.5261.2661.3260.84800
Apr 21, 201760.8560.8560.8560.8560.37-
Apr 20, 201760.6760.8560.6760.8560.37347
Apr 19, 201760.4960.4960.4960.4960.01272
Apr 18, 201759.9659.9659.9659.9659.49184
Apr 17, 201760.9561.6260.9561.3960.90586
Apr 13, 201759.3059.3059.3059.3058.83-
Apr 12, 201759.3259.7059.3059.3058.835,467
Apr 11, 201758.2158.5358.2158.5358.072,225
Apr 10, 201758.1558.1658.1458.1657.70467
Apr 07, 201758.5458.5458.5458.5458.08282
Apr 06, 201758.3258.3258.3258.3257.86-
Apr 05, 201758.1358.3358.1258.3257.861,800
Apr 04, 201759.3159.3159.1359.3058.831,000
Apr 03, 201758.6558.6558.6558.6558.19138
Mar 31, 201759.1159.1159.0059.0058.53400
Mar 30, 201760.5061.2360.5061.2360.75400
Mar 29, 201761.3361.3361.3361.3360.85-
Mar 28, 201760.8161.3360.8161.3360.852,500
Mar 27, 201761.5961.7861.5961.7861.29900
Mar 24, 201763.4063.4063.4063.4062.90400
Mar 23, 201763.3563.4063.3563.4062.90400
Mar 22, 201762.3762.3762.3762.3761.88-
Mar 21, 201762.3762.3762.3762.3761.88500
Mar 20, 201761.3062.3761.3062.3761.88605
Mar 17, 201760.8060.8060.8060.8060.32-
Mar 16, 201760.8060.8060.8060.8060.32-
Mar 15, 201759.4860.8059.3060.8060.32700
Mar 14, 201758.4158.9458.4158.9458.48385
Mar 13, 201759.6959.6959.6959.6959.221,019
Mar 10, 201757.7057.7057.7057.7057.25-
Mar 09, 201758.0058.0057.7057.7057.25800
Mar 08, 201758.7158.7158.5958.5958.13500
Mar 07, 201759.2259.2259.2259.2258.75200
Mar 06, 201760.0060.0060.0060.0059.53-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...