Skip to main content
SPDR S&P Emerging Asia Pacific ETF (GMF)
NYSEARCA: GMF · Real-Time Price · USD
115.36
-0.53 (-0.46%)
Mar 31, 2025, 3:04 PM EDT - Market open

GMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2025114.54114.89114.36114.67--1.05%889
Mar 28, 2025116.86116.86115.88115.89115.89-1.89%3,769
Mar 27, 2025117.75118.49117.75118.12118.120.46%3,133
Mar 26, 2025118.28118.28117.36117.57117.57-0.84%2,982
Mar 25, 2025118.65119.07118.57118.57118.57-0.52%3,297
Mar 24, 2025119.21119.32118.98119.19119.190.68%6,703
Mar 21, 2025118.07118.39118.07118.39118.39-0.36%18,533
Mar 20, 2025118.50119.07118.50118.82118.82-0.88%27,158
Mar 19, 2025120.17120.17119.49119.87119.870.26%4,357
Mar 18, 2025119.98119.98119.07119.56119.56-0.12%8,723
Mar 17, 2025118.71119.96118.71119.70119.701.27%31,598
Mar 14, 2025117.80118.19117.80118.19118.191.84%53,573
Mar 13, 2025115.57116.48115.57116.06116.06-0.49%6,630
Mar 12, 2025116.67116.78116.06116.64116.640.19%14,899
Mar 11, 2025116.53117.02115.72116.42116.421.06%28,763
Mar 10, 2025116.21116.21115.05115.20115.20-2.45%3,060
Mar 7, 2025118.17118.57117.05118.09118.090.23%7,328
Mar 6, 2025118.55118.95117.76117.82117.82-0.67%15,704
Mar 5, 2025117.22118.66117.06118.61118.613.06%4,607
Mar 4, 2025114.35115.39113.84115.09115.091.38%4,871
Mar 3, 2025115.35115.42113.26113.53113.53-1.29%6,285
Feb 28, 2025114.80115.11114.43115.01115.01-1.62%13,291
Feb 27, 2025118.63118.63116.89116.91116.91-1.99%3,748
Feb 26, 2025119.27120.09119.09119.27119.271.28%6,704
Feb 25, 2025118.00118.00117.61117.77117.77-0.03%5,774
Feb 24, 2025119.48119.48117.80117.80117.80-1.65%3,474
Feb 21, 2025120.74121.18119.69119.78119.78-0.12%12,915
Feb 20, 2025120.00120.39119.46119.93119.931.03%5,372
Feb 19, 2025118.90118.91118.58118.71118.71-0.14%4,512
Feb 18, 2025118.65118.94118.61118.87118.870.11%3,467
Feb 14, 2025118.50118.75118.18118.74118.740.74%5,120
Feb 13, 2025117.02117.86116.71117.86117.860.23%3,288
Feb 12, 2025116.85117.91116.85117.59117.590.61%3,533
Feb 11, 2025116.41117.05116.41116.88116.88-0.53%2,617
Feb 10, 2025117.32117.51117.19117.51117.510.95%4,784
Feb 7, 2025117.61117.62116.33116.40116.400.04%2,555
Feb 6, 2025116.34116.44116.00116.35116.350.41%5,165
Feb 5, 2025115.71116.20115.71115.87115.87-0.24%5,780
Feb 4, 2025115.55116.39115.51116.15116.151.76%10,635
Feb 3, 2025113.35114.85113.33114.15114.15-0.94%5,487
Jan 31, 2025116.45116.79115.16115.23115.23-1.02%11,759
Jan 30, 2025115.18116.74115.18116.41116.411.31%3,252
Jan 29, 2025115.03115.03114.90114.90114.900.16%991
Jan 28, 2025113.44114.72113.18114.72114.720.88%1,836
Jan 27, 2025114.37114.37113.53113.71113.71-2.46%3,624
Jan 24, 2025116.43116.84116.21116.58116.580.35%5,832
Jan 23, 2025115.62116.17115.57116.17116.170.47%5,568
Jan 22, 2025115.56115.76115.46115.63115.630.12%9,718
Jan 21, 2025115.03115.62114.76115.50115.500.94%5,741
Jan 17, 2025114.04115.18114.04114.42114.420.66%11,290