Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

110.66 -0.44 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 45.27 45.27 44.83 44.83 855 -0.68(-1.50%)
Apr 27, 2007 45.51 45.51 45.51 45.51 142 -0.39(-0.84%)
Apr 26, 2007 46.04 46.04 45.76 45.89 3,847 -0.15(-0.32%)
Apr 25, 2007 45.86 46.04 45.81 46.04 2,850 +0.41(+0.91%)
Apr 24, 2007 45.52 45.80 45.34 45.63 20,520 +0.32(+0.71%)
Apr 23, 2007 45.39 45.40 45.28 45.31 2,565 -0.08(-0.19%)
Apr 20, 2007 45.40 45.52 45.26 45.39 9,547 +0.75(+1.68%)
Apr 19, 2007 44.49 44.83 44.49 44.64 19,522 -0.81(-1.78%)
Apr 18, 2007 45.38 45.49 45.38 45.45 1,995 +0.05(+0.11%)
Apr 17, 2007 45.73 45.73 45.40 45.40 3,990 -0.39(-0.86%)
Apr 16, 2007 45.86 46.00 45.79 45.79 48,165 +0.78(+1.73%)
Apr 13, 2007 45.09 45.09 44.94 45.01 4,132 -0.14(-0.31%)
Apr 12, 2007 44.67 45.15 44.67 45.15 15,675 +0.48(+1.08%)
Apr 11, 2007 44.91 44.91 44.52 44.67 2,280 -0.05(-0.11%)
Apr 10, 2007 44.67 44.72 44.67 44.72 1,282 +0.14(+0.31%)
Apr 09, 2007 44.86 44.86 44.58 44.58 997 +0.38(+0.86%)
Apr 05, 2007 44.22 44.22 44.19 44.20 570 +0.23(+0.53%)
Apr 04, 2007 43.96 43.96 43.96 43.96 142 +0.20(+0.47%)
Apr 03, 2007 43.76 43.76 43.76 43.76 142 +0.75(+1.75%)
Apr 02, 2007 43.01 43.01 43.01 43.01 142 -0.04(-0.08%)
Mar 30, 2007 43.34 43.34 42.92 43.05 2,707 -0.15(-0.34%)
Mar 29, 2007 43.30 43.30 42.88 43.19 4,417 +0.58(+1.35%)
Mar 28, 2007 42.61 42.62 42.61 42.62 1,140 -0.74(-1.72%)
Mar 27, 2007 43.42 43.43 43.36 43.36 3,562 -0.36(-0.83%)
Mar 26, 2007 43.45 43.73 43.45 43.73 2,137 +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.