Skip to main content
logo
SPDR S&P Emerging Asia Pacific ETF (GMF)
NYSEARCA: GMF · Real-Time Price · USD
140.34
+1.36 (0.98%)
At close: Dec 5, 2025, 4:00 PM EST
140.34
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:10 PM EST

GMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025140.40140.57140.08140.08-0.79%3,987
Dec 4, 2025139.16139.16138.33138.98138.98-0.05%16,143
Dec 3, 2025138.31139.10138.31139.05139.05-0.33%4,068
Dec 2, 2025139.33139.52138.79139.51139.51-0.04%5,822
Dec 1, 2025139.43140.11139.28139.57139.570.06%5,667
Nov 28, 2025139.15139.55139.15139.49139.490.46%5,240
Nov 26, 2025138.62139.23138.46138.85138.850.51%11,126
Nov 25, 2025137.15138.16136.74138.14138.140.61%18,980
Nov 24, 2025136.50137.78136.50137.30137.301.16%68,288
Nov 21, 2025134.94136.07134.61135.73135.73-0.25%4,396
Nov 20, 2025139.03139.03136.07136.07136.07-1.38%4,416
Nov 19, 2025138.48138.48137.64137.97137.97-0.23%3,545
Nov 18, 2025138.00138.30137.41138.30138.30-0.57%1,229
Nov 17, 2025139.87139.98138.67139.09139.09-0.79%23,652
Nov 14, 2025139.40140.87139.30140.20140.200.02%5,404
Nov 13, 2025141.82141.82139.86140.17140.17-0.78%4,725
Nov 12, 2025141.41141.44141.23141.28141.28-0.25%3,377
Nov 11, 2025141.58141.85141.34141.64141.64-0.02%3,758
Nov 10, 2025141.21141.69140.72141.67141.671.52%4,051
Nov 7, 2025139.21139.56138.39139.56139.55-0.47%11,239
Nov 6, 2025141.03141.16139.87140.21140.21-0.43%2,168
Nov 5, 2025139.97141.03139.94140.82140.820.86%2,964
Nov 4, 2025139.75140.54139.62139.62139.62-1.59%4,128
Nov 3, 2025141.88141.99141.32141.88141.880.47%3,859
Oct 31, 2025141.45141.45140.71141.22141.22-0.55%6,678
Oct 30, 2025142.22142.69142.00142.00142.00-1.10%5,331
Oct 29, 2025143.89144.30143.16143.58143.580.34%6,221
Oct 28, 2025142.40143.12142.40143.10143.100.08%3,988
Oct 27, 2025143.17143.17142.76142.99142.990.91%3,840
Oct 24, 2025141.77142.00141.62141.71141.700.56%6,417
Oct 23, 2025140.32141.24140.32140.92140.920.79%15,566
Oct 22, 2025140.39140.39139.25139.81139.81-0.24%54,943
Oct 21, 2025141.03141.03140.15140.15140.15-0.74%10,205
Oct 20, 2025140.64141.60140.55141.20141.201.01%7,958
Oct 17, 2025138.97140.09138.97139.79139.79-0.21%8,441
Oct 16, 2025140.28140.84139.71140.09140.090.09%4,278
Oct 15, 2025139.85140.42138.91139.96139.961.64%5,689
Oct 14, 2025136.82138.32136.50137.71137.71-1.07%4,647
Oct 13, 2025138.19139.44138.05139.20139.202.76%10,986
Oct 10, 2025140.47140.76134.91135.46135.46-3.62%13,163
Oct 9, 2025141.92141.92140.27140.54140.54-0.82%3,650
Oct 8, 2025141.00141.71140.86141.71141.710.61%8,892
Oct 7, 2025142.17142.17140.77140.85140.85-0.69%50,587
Oct 6, 2025141.77142.10141.77141.82141.820.59%8,245
Oct 3, 2025141.35141.35140.60140.98140.980.27%2,634
Oct 2, 2025141.61141.61140.60140.60140.600.16%3,150
Oct 1, 2025139.62140.40139.62140.38140.380.98%4,938
Sep 30, 2025138.86139.02138.79139.02139.020.62%2,181
Sep 29, 2025138.38138.66138.16138.16138.160.75%3,793
Sep 26, 2025136.80137.13136.63137.13137.13-0.76%3,524