GMF - SPDR S&P Emerging Asia Pacific ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 2020103.45103.45102.63102.89102.8933,700
Feb 13, 2020103.28103.54103.11103.26103.265,300
Feb 12, 2020103.78104.39103.78104.31104.318,200
Feb 11, 2020102.92103.46102.71102.78102.7850,400
Feb 10, 2020101.18101.80101.18101.80101.806,900
Feb 07, 2020101.52101.52101.00101.01101.018,300
Feb 06, 2020102.67102.67102.08102.08102.088,700
Feb 05, 2020102.90102.90101.60101.64101.6434,500
Feb 04, 2020101.10101.75101.00101.17101.1710,000
Feb 03, 202097.8998.6697.8998.5198.5112,200
Jan 31, 202098.2098.2097.2897.6597.6540,600
Jan 30, 202098.7599.7498.4199.7499.7415,800
Jan 29, 2020101.47101.47100.87101.11101.1116,600
Jan 28, 202099.92100.7199.92100.40100.4022,100
Jan 27, 202098.67100.1098.1699.6299.6218,900
Jan 24, 2020103.31103.71102.60102.93102.934,700
Jan 23, 2020103.31104.01102.86103.89103.898,600
Jan 22, 2020105.26105.29104.65104.82104.8216,800
Jan 21, 2020104.64104.76104.29104.29104.2960,400
Jan 17, 2020107.12107.40106.98107.27107.2712,700
Jan 16, 2020106.67106.88106.54106.69106.6937,600
Jan 15, 2020106.44106.61106.11106.36106.3618,400
Jan 14, 2020106.66106.88106.25106.81106.8128,200
Jan 13, 2020106.37107.54106.37107.54107.5420,100
Jan 10, 2020105.60105.92105.50105.69105.6911,700
Jan 09, 2020105.12105.28105.04105.10105.108,300
Jan 08, 2020103.43104.66103.43104.24104.2423,900
Jan 07, 2020103.66104.00103.66103.91103.916,400
Jan 06, 2020103.12103.77103.12103.77103.7724,100
Jan 03, 2020104.48104.52103.83103.83103.8332,300
Jan 02, 2020104.76105.72104.73105.72105.7236,200
Dec 31, 2019103.37103.45102.90103.38103.3879,900
Dec 30, 2019104.00104.00103.12103.12103.1222,700
Dec 27, 2019103.90104.03103.50103.75103.7549,000
Dec 26, 2019103.11103.52103.11103.32103.326,200
Dec 24, 2019102.77102.95102.77102.90102.905,400
Dec 23, 2019102.87103.08102.57103.08103.0812,600
Dec 23, 20191.219 Dividend
Dec 20, 2019103.87104.26103.87104.20102.98100,500
Dec 19, 2019103.72104.13103.72103.82102.61407,000
Dec 18, 2019104.02104.14103.86104.02102.8014,800
Dec 17, 2019103.58103.88103.31103.75102.5412,200
Dec 16, 2019102.79103.15102.64102.76101.5660,500
Dec 13, 2019102.00102.80102.00102.20101.0018,500
Dec 12, 2019101.00102.29101.00102.29101.0910,800
Dec 11, 2019100.02100.7399.94100.6799.4923,800
Dec 10, 201999.4799.7299.4599.4798.313,900
Dec 09, 201999.5399.5699.1399.1397.9712,700
Dec 06, 201999.6099.8599.5199.6398.4632,500
Dec 05, 201998.8099.2898.8099.1597.992,900
Dec 04, 201998.6698.7598.5198.6497.498,900
Dec 03, 201997.5197.9597.4597.7296.5812,300
Dec 02, 201998.6298.6298.1398.4497.2961,000
Nov 29, 201998.3898.7898.3698.4297.274,900
Nov 27, 201999.80100.1999.6099.9598.7813,800
Nov 26, 201999.2399.5599.0099.5598.394,400
Nov 25, 201998.9999.6198.9999.5598.395,700
Nov 22, 201998.3698.4498.1898.2997.145,800
Nov 21, 201998.2898.6698.2898.4797.3210,800
Nov 20, 201998.8498.9998.3298.5097.355,000
Nov 19, 201999.1499.2098.9499.1297.9625,400
Nov 18, 201998.4698.7098.3698.4797.3224,800
Nov 15, 201998.2098.6198.1598.3997.2421,300
Nov 14, 201997.9998.1997.7497.9396.783,800
Nov 13, 201997.9398.1897.8298.1597.0015,500
Nov 12, 201998.8999.1898.6298.7197.5610,100
Nov 11, 201998.7899.4698.7899.1898.0210,000
Nov 08, 2019100.30100.4699.94100.0998.9210,500
Nov 07, 2019100.82101.31100.63100.9199.7317,000
Nov 06, 2019100.27100.2799.82100.0298.8511,900
Nov 05, 2019100.10100.3699.83100.2799.1085,800
Nov 04, 201999.5099.9299.4699.4798.3165,800
Nov 01, 201998.2098.4698.2098.3197.1610,000
Oct 31, 201997.5297.5296.8697.1896.044,200
Oct 30, 201996.9797.6396.9197.5096.367,400
Oct 29, 201997.1697.4697.1297.2496.102,700
Oct 28, 201997.4798.0097.4797.8896.732,900
Oct 25, 201996.4097.0996.4097.0695.924,000
Oct 24, 201996.1896.5396.1896.4695.332,900
Oct 23, 201995.8596.1195.8396.1194.992,300
Oct 22, 201996.3596.5696.0496.3195.187,000
Oct 21, 201996.1896.5796.0996.3495.219,300
Oct 18, 201996.2896.2895.7195.9594.8313,500
Oct 17, 201996.7196.7196.3296.3595.222,600
Oct 16, 201995.7296.1495.6295.9194.7913,200
Oct 15, 201995.2596.0595.2595.8594.7320,100
Oct 14, 201995.2495.4695.2495.2594.146,400
Oct 11, 201995.1595.8795.1595.4194.299,700
Oct 10, 201993.5694.4293.5694.1893.082,500
Oct 09, 201993.2693.5593.1393.2292.136,000
Oct 08, 201992.5892.8392.3292.3491.267,000
Oct 07, 201993.4893.5192.9992.9991.903,700
Oct 04, 201993.1793.7192.8493.6392.5313,700
Oct 03, 201992.7893.5392.7893.4192.3217,000
Oct 02, 201992.3892.5492.2492.4291.349,300
Oct 01, 201993.2693.2692.6492.7691.6717,500
Sep 30, 201993.6393.8593.4493.4592.367,500
Sep 27, 201994.1094.2092.3492.8991.8077,900
Sep 26, 201994.1294.1293.8494.0092.904,800
Sep 25, 201993.2594.3193.2594.2993.1915,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...