Skip to main content

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

120.25 -0.61 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 46.39 46.43 46.36 46.37 2,495 +0.12(+0.27%)
May 30, 2007 45.91 46.24 45.60 46.24 4,109 +0.00(+0.00%)
May 29, 2007 46.40 46.41 46.13 46.24 15,850 +0.12(+0.25%)
May 25, 2007 46.13 46.15 45.92 46.13 2,935 +0.63(+1.39%)
May 24, 2007 46.23 46.40 45.49 45.49 1,614 -0.96(-2.07%)
May 23, 2007 46.67 46.73 46.38 46.45 14,089 -0.04(-0.10%)
May 22, 2007 46.52 46.52 46.50 46.50 293 +0.24(+0.51%)
May 21, 2007 46.34 46.45 46.26 46.26 4,696 +0.03(+0.07%)
May 18, 2007 46.13 46.23 46.13 46.23 880 +0.11(+0.24%)
May 17, 2007 45.89 46.12 45.89 46.12 3,522 +0.03(+0.06%)
May 16, 2007 45.65 46.09 45.65 46.09 2,201 +0.71(+1.56%)
May 15, 2007 45.66 45.70 45.38 45.38 1,174 -0.16(-0.34%)
May 14, 2007 45.79 45.79 45.51 45.54 4,109 -0.18(-0.39%)
May 11, 2007 45.42 45.72 45.42 45.72 14,676 +0.98(+2.19%)
May 10, 2007 45.24 45.24 44.71 44.74 2,935 -0.55(-1.20%)
May 09, 2007 45.16 45.28 45.04 45.28 2,054 +0.31(+0.68%)
May 08, 2007 45.30 45.30 44.98 44.98 3,815 -0.44(-0.98%)
May 07, 2007 45.38 45.42 45.38 45.42 6,751 +0.22(+0.48%)
May 04, 2007 45.26 45.30 45.20 45.20 1,027 +0.40(+0.88%)
May 03, 2007 44.82 44.86 44.74 44.81 15,704 +0.51(+1.15%)
May 02, 2007 44.29 44.36 44.23 44.29 1,761 +0.77(+1.77%)
May 01, 2007 43.52 43.52 43.52 43.52 0 +0.00(+0.00%)
Apr 30, 2007 43.95 43.95 43.52 43.52 880 -0.66(-1.50%)
Apr 27, 2007 44.19 44.19 44.19 44.19 146 -0.37(-0.84%)
Apr 26, 2007 44.70 44.70 44.43 44.56 3,962 -0.14(-0.32%)
Apr 25, 2007 44.53 44.70 44.48 44.70 2,935 +0.40(+0.91%)
Apr 24, 2007 44.19 44.47 44.02 44.30 21,134 +0.31(+0.71%)
Apr 23, 2007 44.07 44.08 43.97 43.99 2,641 -0.08(-0.19%)
Apr 20, 2007 44.08 44.19 43.94 44.07 9,833 +0.73(+1.68%)
Apr 19, 2007 43.20 43.52 43.20 43.34 20,107 -0.78(-1.78%)
Apr 18, 2007 44.06 44.17 44.06 44.12 2,054 +0.05(+0.11%)
Apr 17, 2007 44.40 44.40 44.08 44.08 4,109 -0.38(-0.86%)
Apr 16, 2007 44.53 44.66 44.46 44.46 49,607 +0.76(+1.73%)
Apr 13, 2007 43.78 43.78 43.63 43.70 4,256 -0.14(-0.31%)
Apr 12, 2007 43.37 43.84 43.37 43.84 16,144 +0.47(+1.08%)
Apr 11, 2007 43.61 43.61 43.22 43.37 2,348 -0.05(-0.11%)
Apr 10, 2007 43.37 43.42 43.37 43.42 1,320 +0.14(+0.31%)
Apr 09, 2007 43.56 43.56 43.28 43.28 1,027 +0.37(+0.86%)
Apr 05, 2007 42.94 42.94 42.90 42.91 587 +0.22(+0.53%)
Apr 04, 2007 42.69 42.69 42.69 42.69 146 +0.20(+0.47%)
Apr 03, 2007 42.49 42.49 42.49 42.49 146 +0.73(+1.75%)
Apr 02, 2007 41.76 41.76 41.76 41.76 146 -0.03(-0.08%)
Mar 30, 2007 42.08 42.08 41.67 41.79 2,788 -0.14(-0.34%)
Mar 29, 2007 42.04 42.04 41.64 41.94 4,549 +0.56(+1.35%)
Mar 28, 2007 41.37 41.38 41.37 41.38 1,174 -0.72(-1.72%)
Mar 27, 2007 42.16 42.17 42.10 42.10 3,669 -0.35(-0.83%)
Mar 26, 2007 42.18 42.45 42.18 42.45 2,201 +0.29(+0.68%)
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.