Skip to main content
SPDR S&P Emerging Asia Pacific ETF (GMF)
NYSEARCA: GMF · Real-Time Price · USD
118.28
+1.16 (0.99%)
Dec 20, 2024, 4:00 PM EST - Market closed

GMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024116.66118.44116.66118.28118.280.99%230,840
Dec 19, 2024117.81117.81117.11117.12117.120.27%9,773
Dec 18, 2024118.79119.08116.66116.81116.81-1.86%5,585
Dec 17, 2024118.90119.12118.44119.02119.02-0.20%28,802
Dec 16, 2024119.63119.70119.26119.26119.26-0.58%11,606
Dec 13, 2024119.99120.07119.87119.95119.950.14%1,695
Dec 12, 2024119.92120.25119.69119.78119.78-0.40%11,162
Dec 11, 2024120.02120.29120.02120.26120.260.18%3,777
Dec 10, 2024121.26121.26120.04120.05120.05-2.57%14,982
Dec 9, 2024122.80124.09122.80123.22123.222.66%3,515
Dec 6, 2024120.37120.37119.90120.03120.030.16%4,458
Dec 5, 2024119.79119.83119.69119.83119.830.64%2,891
Dec 4, 2024119.24119.24118.97119.07119.070.20%4,122
Dec 3, 2024118.45118.83118.28118.83118.830.41%7,951
Dec 2, 2024118.02118.35117.83118.35118.350.82%5,293
Nov 29, 2024116.40117.49116.40117.39117.390.44%2,864
Nov 27, 2024116.79117.17116.51116.88116.880.59%4,467
Nov 26, 2024116.53116.53115.91116.19116.19-0.64%16,800
Nov 25, 2024116.87117.21116.52116.94116.940.23%15,385
Nov 22, 2024116.58116.67116.37116.67116.67-0.22%19,555
Nov 21, 2024116.81117.11116.47116.93116.93-0.41%42,439
Nov 20, 2024117.48117.48116.94117.41117.410.03%2,561
Nov 19, 2024116.92117.41116.88117.37117.370.50%4,011
Nov 18, 2024116.14116.95116.05116.79116.790.55%31,903
Nov 15, 2024116.61116.61115.89116.15116.15-0.35%11,330
Nov 14, 2024117.12117.12116.56116.56116.56-0.70%3,184
Nov 13, 2024118.02118.02117.39117.39117.39-0.68%10,991
Nov 12, 2024118.55118.56117.77118.20118.20-1.86%22,220
Nov 11, 2024120.59120.59120.12120.44120.44-0.62%2,807
Nov 8, 2024122.08122.08120.66121.19121.19-2.49%4,176
Nov 7, 2024123.25124.42123.25124.29124.292.44%6,533
Nov 6, 2024120.77121.83120.71121.33121.33-1.33%26,907
Nov 5, 2024122.74123.14122.66122.97122.971.77%5,032
Nov 4, 2024121.73121.73120.84120.84120.840.22%3,857
Nov 1, 2024121.28121.72120.57120.57120.570.26%32,618
Oct 31, 2024120.43120.43119.85120.25120.25-0.50%6,046
Oct 30, 2024120.48121.26120.43120.86120.86-0.67%7,550
Oct 29, 2024121.94121.96121.67121.67121.67-0.31%3,712
Oct 28, 2024122.19122.65122.05122.05122.050.07%43,068
Oct 25, 2024122.39122.73121.96121.96121.960.07%3,805
Oct 24, 2024121.90122.02121.43121.87121.87-0.25%23,850
Oct 23, 2024122.69122.83122.07122.17122.17-0.71%4,780
Oct 22, 2024122.49123.34122.49123.04123.04-0.08%5,540
Oct 21, 2024123.00123.41122.57123.14123.14-0.65%9,287
Oct 18, 2024125.18125.18123.87123.95123.951.45%15,681
Oct 17, 2024122.23122.64121.95122.18122.18-0.16%10,991
Oct 16, 2024122.18122.79122.15122.37122.370.99%9,516
Oct 15, 2024123.17123.17121.17121.17121.17-2.38%104,806
Oct 14, 2024124.39125.21124.12124.12124.12-0.49%21,290
Oct 11, 2024123.50124.73123.50124.73124.730.59%19,469
Oct 10, 2024123.50124.25123.50124.00124.000.05%9,183
Oct 9, 2024123.28124.28123.28123.93123.93-0.84%56,414
Oct 8, 2024124.73125.40124.08124.98124.98-4.18%19,120
Oct 7, 2024128.50130.43128.50130.43130.431.70%17,987
Oct 4, 2024127.27128.43127.13128.25128.251.62%17,809
Oct 3, 2024125.25126.43125.25126.20126.20-1.00%17,087
Oct 2, 2024127.56127.56126.34127.48127.482.29%20,984
Oct 1, 2024123.74124.63123.01124.62124.621.22%42,212
Sep 30, 2024124.73124.73122.84123.12123.12-0.69%18,282
Sep 27, 2024123.74124.31123.74123.97123.970.21%85,851
Sep 26, 2024123.93124.07122.79123.72123.723.71%23,466
Sep 25, 2024119.28119.57119.23119.29119.29-0.86%16,001
Sep 24, 2024118.84120.33118.81120.33120.333.71%5,105
Sep 23, 2024115.65116.15115.65116.03116.030.99%3,225
Sep 20, 2024115.47115.47114.89114.90114.90-0.03%4,736
Sep 19, 2024114.38115.14114.08114.93114.932.31%12,377
Sep 18, 2024112.42113.74112.19112.33112.33-0.18%84,032
Sep 17, 2024112.81112.96112.38112.53112.530.01%4,787
Sep 16, 2024112.41112.52112.41112.52112.520.15%1,031
Sep 13, 2024112.25112.46112.20112.35112.350.34%3,958
Sep 12, 2024111.47111.97111.38111.97111.970.59%8,285
Sep 11, 2024110.33111.31109.79111.31111.310.92%8,564
Sep 10, 2024110.33110.33109.82110.30110.300.01%2,856
Sep 9, 2024110.03110.38110.03110.29110.290.76%5,332
Sep 6, 2024110.73110.73109.34109.46109.46-1.60%25,496
Sep 5, 2024111.48111.51111.16111.24111.240.18%4,101
Sep 4, 2024111.38111.38110.92111.04111.04-0.10%3,079
Sep 3, 2024111.86111.87111.14111.15111.15-1.78%40,407
Aug 30, 2024113.24113.40112.69113.16113.160.54%4,654
Aug 29, 2024112.49113.07112.49112.54112.540.41%3,476
Aug 28, 2024112.64112.64111.65112.09112.09-0.58%10,432
Aug 27, 2024112.70112.74112.47112.74112.740.33%12,382
Aug 26, 2024112.75112.75112.24112.38112.38-0.79%4,781
Aug 23, 2024113.03113.37112.85113.27113.271.46%28,784
Aug 22, 2024112.62112.66111.62111.65111.65-1.21%1,750
Aug 21, 2024112.25113.01112.25113.01113.010.54%5,664
Aug 20, 2024112.90112.99112.34112.40112.40-1.14%4,010
Aug 19, 2024113.21113.82113.21113.70113.700.90%19,181
Aug 16, 2024112.25112.75112.22112.68112.681.05%14,278
Aug 15, 2024111.48111.65111.28111.51111.510.97%2,766
Aug 14, 2024110.92110.92110.13110.44110.44-0.76%4,907
Aug 13, 2024110.64111.28110.63111.28111.280.83%9,401
Aug 12, 2024110.04110.68110.04110.36110.360.43%9,535
Aug 9, 2024109.59110.01109.59109.89109.890.23%6,006
Aug 8, 2024108.79109.63108.79109.63109.632.27%58,493
Aug 7, 2024108.85108.85107.20107.20107.200.82%4,496
Aug 6, 2024105.57106.97105.39106.33106.330.77%98,983
Aug 5, 2024103.70106.15103.70105.51105.51-3.05%242,755
Aug 2, 2024108.98109.22108.17108.83108.83-1.15%3,221
Aug 1, 2024111.49111.49109.79110.09110.09-1.60%8,722