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 30, 2008 54.37 54.86 54.37 54.84 35,433 +0.45(+0.82%)
May 29, 2008 54.04 54.60 54.00 54.39 13,979 +0.34(+0.62%)
May 28, 2008 53.83 54.07 53.48 54.06 4,256 +0.22(+0.41%)
May 27, 2008 55.19 55.19 53.51 53.83 56,095 -0.29(-0.54%)
May 26, 2008 56.80 56.80 53.95 54.12 0 +0.00(+0.00%)
May 23, 2008 56.80 56.80 53.95 54.12 13,799 -1.64(-2.95%)
May 22, 2008 55.33 55.77 55.28 55.77 24,871 +0.31(+0.55%)
May 21, 2008 55.28 56.46 55.28 55.46 21,389 -0.39(-0.70%)
May 20, 2008 56.65 56.65 55.61 55.85 39,339 -1.69(-2.94%)
May 19, 2008 57.40 58.32 57.40 57.54 25,663 +0.05(+0.08%)
May 16, 2008 57.23 57.49 56.77 57.49 23,625 +0.57(+1.01%)
May 15, 2008 56.82 56.92 56.44 56.92 23,287 +0.82(+1.45%)
May 14, 2008 57.10 57.10 56.10 56.10 25,685 +0.46(+0.84%)
May 13, 2008 55.90 56.05 55.42 55.64 50,944 +0.36(+0.65%)
May 12, 2008 55.53 55.53 54.56 55.28 121,763 +0.04(+0.07%)
May 09, 2008 55.45 55.45 54.75 55.24 20,692 -0.47(-0.84%)
May 08, 2008 55.85 55.85 55.27 55.71 5,668 +0.02(+0.04%)
May 07, 2008 58.86 58.86 55.69 55.69 80,181 -2.21(-3.81%)
May 06, 2008 57.31 57.94 56.89 57.89 184,923 +0.41(+0.71%)
May 05, 2008 58.94 58.94 57.32 57.49 126,310 -0.84(-1.44%)
May 02, 2008 58.13 58.61 57.81 58.32 58,461 +0.76(+1.31%)
May 01, 2008 57.81 57.81 56.76 57.57 22,051 +0.97(+1.72%)
Apr 30, 2008 56.28 57.06 56.28 56.59 55,529 +0.02(+0.04%)
Apr 29, 2008 57.91 57.91 56.35 56.57 26,852 -0.60(-1.04%)
Apr 28, 2008 58.18 58.18 57.00 57.17 37,333 +0.29(+0.52%)
Apr 25, 2008 58.42 58.42 56.43 56.88 11,845 -0.22(-0.39%)
Apr 24, 2008 58.34 58.97 56.22 57.10 30,828 +0.40(+0.71%)
Apr 23, 2008 55.90 56.81 55.83 56.70 18,639 +1.68(+3.05%)
Apr 22, 2008 55.80 55.80 55.02 55.02 21,427 -0.63(-1.13%)
Apr 21, 2008 57.23 57.23 55.09 55.65 13,916 -0.05(-0.10%)
Apr 18, 2008 55.34 55.88 55.34 55.70 19,718 +0.83(+1.52%)
Apr 17, 2008 55.76 56.55 54.59 54.87 23,955 -0.39(-0.70%)
Apr 16, 2008 54.51 55.36 54.51 55.26 10,860 +1.44(+2.68%)
Apr 15, 2008 53.75 53.81 53.51 53.81 6,898 +0.82(+1.56%)
Apr 14, 2008 53.08 53.38 52.85 52.99 46,818 -0.13(-0.24%)
Apr 11, 2008 52.40 53.64 52.40 53.12 29,353 -0.46(-0.85%)
Apr 10, 2008 53.38 54.03 53.05 53.57 31,554 +1.19(+2.28%)
Apr 09, 2008 53.17 53.17 52.25 52.38 2,641 -0.89(-1.68%)
Apr 08, 2008 53.98 53.98 53.12 53.27 38,764 -0.61(-1.13%)
Apr 07, 2008 54.24 54.53 53.80 53.88 168,488 +0.48(+0.89%)
Apr 04, 2008 54.71 54.71 53.06 53.40 68,687 -0.08(-0.15%)
Apr 03, 2008 54.00 54.00 52.69 53.49 37,572 +0.17(+0.32%)
Apr 02, 2008 55.28 55.28 53.09 53.32 20,253 -0.59(-1.09%)
Apr 01, 2008 52.97 53.92 52.80 53.90 10,567 +1.58(+3.03%)
Mar 31, 2008 53.22 53.22 52.21 52.32 15,557 +0.12(+0.23%)
Mar 28, 2008 53.06 53.06 52.20 52.20 5,870 +0.51(+0.99%)
Mar 27, 2008 51.99 52.25 51.47 51.69 10,126 +0.03(+0.05%)
Mar 26, 2008 51.52 52.12 51.52 51.66 95,838 -1.04(-1.98%)
Mar 25, 2008 52.45 52.70 51.83 52.70 42,122 +1.44(+2.82%)
Mar 24, 2008 50.76 51.93 50.76 51.26 43,296 +1.36(+2.73%)
Mar 21, 2008 48.04 49.90 47.63 49.90 43,883 +0.00(+0.00%)
Mar 20, 2008 48.04 49.90 47.63 49.90 43,883 +1.78(+3.70%)
Mar 19, 2008 49.74 49.74 48.12 48.12 13,705 -2.11(-4.20%)
Mar 18, 2008 49.36 50.23 48.57 50.23 46,585 +2.26(+4.70%)
Mar 17, 2008 48.12 48.51 46.77 47.97 36,985 -1.58(-3.19%)
Mar 14, 2008 50.59 50.97 48.99 49.55 25,097 -1.83(-3.57%)
Mar 13, 2008 50.56 51.85 49.93 51.39 25,831 -0.68(-1.31%)
Mar 12, 2008 53.06 53.22 52.07 52.07 4,403 -1.45(-2.71%)
Mar 11, 2008 50.45 53.62 50.45 53.52 7,925 +3.60(+7.21%)
Mar 10, 2008 51.28 51.51 49.92 49.92 35,370 -1.79(-3.47%)
Mar 07, 2008 52.12 52.67 51.37 51.71 29,451 -0.67(-1.29%)
Mar 06, 2008 53.41 53.41 52.39 52.39 3,082 -0.85(-1.60%)
Mar 05, 2008 53.15 53.76 53.00 53.24 69,420 +0.70(+1.33%)
Mar 04, 2008 53.08 53.19 51.91 52.54 35,224 -1.05(-1.96%)
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.