SPDR S&P Emerging Asia Pacific ETF (GMF)
NYSEARCA: GMF · Real-Time Price · USD
126.54
-0.01 (-0.01%)
Jun 27, 2025, 4:00 PM - Market closed
GMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 126.39 | 126.68 | 126.22 | 126.54 | 126.54 | -0.01% | 12,301 |
| Jun 26, 2025 | 126.19 | 126.56 | 126.19 | 126.55 | 126.55 | 0.66% | 4,559 |
| Jun 25, 2025 | 125.63 | 125.72 | 125.50 | 125.72 | 125.72 | 0.47% | 18,073 |
| Jun 24, 2025 | 123.89 | 125.28 | 123.89 | 125.13 | 125.13 | 2.37% | 4,786 |
| Jun 23, 2025 | 121.60 | 122.24 | 121.60 | 122.24 | 122.24 | 0.24% | 5,300 |
| Jun 20, 2025 | 123.23 | 123.33 | 121.89 | 121.95 | 121.10 | -1.26% | 9,233 |
| Jun 18, 2025 | 123.73 | 123.94 | 123.39 | 123.50 | 122.64 | -0.27% | 2,851 |
| Jun 17, 2025 | 124.42 | 124.75 | 123.75 | 123.84 | 122.97 | -1.16% | 4,701 |
| Jun 16, 2025 | 125.16 | 125.92 | 125.16 | 125.29 | 124.41 | 1.23% | 16,353 |
| Jun 13, 2025 | 123.99 | 124.38 | 123.59 | 123.77 | 122.90 | -1.50% | 7,519 |
| Jun 12, 2025 | 125.44 | 126.05 | 125.39 | 125.65 | 124.77 | 0.09% | 39,874 |
| Jun 11, 2025 | 125.77 | 126.03 | 125.39 | 125.54 | 124.66 | 0.14% | 5,688 |
| Jun 10, 2025 | 124.91 | 125.38 | 124.73 | 125.36 | 124.48 | 0.78% | 20,414 |
| Jun 9, 2025 | 124.12 | 124.60 | 123.93 | 124.39 | 123.52 | 1.00% | 20,166 |
| Jun 6, 2025 | 122.86 | 123.24 | 122.73 | 123.16 | 122.30 | 0.42% | 23,619 |
| Jun 5, 2025 | 123.05 | 123.05 | 122.46 | 122.64 | 121.78 | 0.35% | 13,983 |
| Jun 4, 2025 | 121.84 | 122.51 | 121.84 | 122.21 | 121.36 | 1.03% | 6,585 |
| Jun 3, 2025 | 120.70 | 121.38 | 120.42 | 120.97 | 120.12 | 0.26% | 34,604 |
| Jun 2, 2025 | 120.03 | 120.69 | 119.80 | 120.65 | 119.81 | 0.58% | 17,222 |
| May 30, 2025 | 120.22 | 120.22 | 119.21 | 119.95 | 119.11 | -1.04% | 24,191 |
| May 29, 2025 | 121.97 | 121.97 | 121.05 | 121.21 | 120.36 | 0.39% | 26,223 |
| May 28, 2025 | 120.94 | 120.94 | 120.73 | 120.73 | 119.89 | -0.96% | 2,557 |
| May 27, 2025 | 121.35 | 121.90 | 121.31 | 121.90 | 121.05 | 0.18% | 47,041 |
| May 23, 2025 | 121.17 | 121.79 | 121.17 | 121.68 | 120.83 | 0.35% | 3,129 |
| May 22, 2025 | 121.34 | 121.54 | 121.01 | 121.26 | 120.41 | -0.29% | 15,598 |
| May 21, 2025 | 122.49 | 122.49 | 121.61 | 121.61 | 120.76 | -0.27% | 4,690 |
| May 20, 2025 | 121.75 | 121.98 | 121.75 | 121.93 | 121.08 | -0.14% | 2,829 |
| May 19, 2025 | 121.20 | 122.19 | 121.20 | 122.11 | 121.26 | 0.16% | 10,288 |
| May 16, 2025 | 121.86 | 121.97 | 121.64 | 121.91 | 121.06 | -0.15% | 5,208 |
| May 15, 2025 | 121.91 | 122.09 | 121.57 | 122.09 | 121.24 | -0.10% | 61,085 |
| May 14, 2025 | 122.70 | 122.78 | 122.08 | 122.21 | 121.35 | 0.40% | 14,297 |
| May 13, 2025 | 120.63 | 121.99 | 120.63 | 121.72 | 120.87 | 0.61% | 21,401 |
| May 12, 2025 | 121.14 | 121.14 | 120.60 | 120.98 | 120.13 | 3.18% | 11,089 |
| May 9, 2025 | 118.08 | 118.19 | 117.23 | 117.26 | 116.44 | 0.47% | 5,890 |
| May 8, 2025 | 116.88 | 117.13 | 116.53 | 116.71 | 115.89 | -0.50% | 33,596 |
| May 7, 2025 | 117.76 | 117.76 | 117.17 | 117.30 | 116.47 | -1.09% | 5,365 |
| May 6, 2025 | 118.89 | 119.11 | 118.37 | 118.59 | 117.76 | -0.37% | 5,520 |
| May 5, 2025 | 119.46 | 119.66 | 119.03 | 119.03 | 118.20 | 0.73% | 6,774 |
| May 2, 2025 | 118.40 | 118.86 | 117.93 | 118.17 | 117.34 | 2.81% | 7,393 |
| May 1, 2025 | 115.12 | 115.36 | 114.93 | 114.94 | 114.14 | 0.29% | 3,955 |
| Apr 30, 2025 | 114.17 | 114.61 | 113.88 | 114.61 | 113.81 | 0.38% | 2,518 |
| Apr 29, 2025 | 114.00 | 114.34 | 114.00 | 114.17 | 113.37 | 0.48% | 20,280 |
| Apr 28, 2025 | 114.01 | 114.01 | 113.27 | 113.63 | 112.83 | 0.09% | 3,937 |
| Apr 25, 2025 | 113.23 | 113.58 | 113.11 | 113.53 | 112.74 | -0.54% | 5,680 |
| Apr 24, 2025 | 112.84 | 114.23 | 112.84 | 114.15 | 113.35 | 1.15% | 8,673 |
| Apr 23, 2025 | 113.35 | 113.96 | 112.76 | 112.85 | 112.06 | 1.03% | 10,466 |
| Apr 22, 2025 | 111.08 | 112.48 | 111.08 | 111.70 | 110.92 | 1.81% | 9,226 |
| Apr 21, 2025 | 110.21 | 110.33 | 109.19 | 109.72 | 108.95 | 0.06% | 14,573 |
| Apr 17, 2025 | 110.51 | 110.64 | 109.62 | 109.65 | 108.88 | 0.56% | 27,593 |
| Apr 16, 2025 | 109.25 | 110.01 | 108.82 | 109.04 | 108.28 | -1.25% | 15,314 |