SPDR S&P Emerging Asia Pacific ETF (GMF)
NYSEARCA: GMF · Real-Time Price · USD
130.93
+1.56 (1.21%)
Jul 21, 2025, 11:05 AM - Market open
GMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 130.09 | 130.09 | 129.30 | 129.37 | 129.37 | -0.16% | 2,761 |
| Jul 17, 2025 | 128.86 | 129.59 | 128.82 | 129.58 | 129.58 | 0.65% | 5,305 |
| Jul 16, 2025 | 127.98 | 128.76 | 127.86 | 128.75 | 128.75 | 0.32% | 3,507 |
| Jul 15, 2025 | 127.88 | 128.34 | 127.88 | 128.33 | 128.33 | 0.96% | 11,705 |
| Jul 14, 2025 | 126.94 | 127.19 | 126.94 | 127.12 | 127.12 | 0.22% | 24,137 |
| Jul 11, 2025 | 126.85 | 126.85 | 126.84 | 126.84 | 126.84 | -0.22% | 1,012 |
| Jul 10, 2025 | 126.59 | 127.12 | 126.56 | 127.12 | 127.12 | 0.24% | 2,243 |
| Jul 9, 2025 | 126.62 | 126.81 | 126.29 | 126.81 | 126.81 | 0.06% | 2,613 |
| Jul 8, 2025 | 126.47 | 126.73 | 126.45 | 126.73 | 126.73 | 0.34% | 4,973 |
| Jul 7, 2025 | 126.68 | 126.88 | 126.18 | 126.31 | 126.31 | -1.01% | 13,076 |
| Jul 3, 2025 | 127.27 | 127.83 | 127.27 | 127.60 | 127.60 | 0.49% | 7,184 |
| Jul 2, 2025 | 126.27 | 126.97 | 126.11 | 126.97 | 126.97 | 0.33% | 3,903 |
| Jul 1, 2025 | 126.63 | 126.84 | 126.06 | 126.56 | 126.56 | 0.13% | 11,826 |
| Jun 30, 2025 | 125.90 | 126.42 | 125.81 | 126.40 | 126.40 | -0.11% | 8,572 |
| 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 |