SPDR S&P Emerging Asia Pacific ETF (GMF)
NYSEARCA: GMF · Real-Time Price · USD
123.16
+0.52 (0.42%)
At close: Jun 6, 2025, 4:00 PM
123.16
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
GMF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 123.05 | 123.05 | 122.46 | 122.64 | 122.64 | 0.35% | 13,983 |
Jun 4, 2025 | 121.84 | 122.51 | 121.84 | 122.21 | 122.21 | 1.03% | 6,585 |
Jun 3, 2025 | 120.70 | 121.38 | 120.42 | 120.97 | 120.97 | 0.26% | 34,604 |
Jun 2, 2025 | 120.03 | 120.69 | 119.80 | 120.65 | 120.65 | 0.58% | 17,222 |
May 30, 2025 | 120.22 | 120.22 | 119.21 | 119.95 | 119.95 | -1.04% | 24,191 |
May 29, 2025 | 121.97 | 121.97 | 121.05 | 121.21 | 121.21 | 0.39% | 26,223 |
May 28, 2025 | 120.94 | 120.94 | 120.73 | 120.73 | 120.73 | -0.96% | 2,557 |
May 27, 2025 | 121.35 | 121.90 | 121.31 | 121.90 | 121.90 | 0.18% | 47,041 |
May 23, 2025 | 121.17 | 121.79 | 121.17 | 121.68 | 121.68 | 0.35% | 3,129 |
May 22, 2025 | 121.34 | 121.54 | 121.01 | 121.26 | 121.26 | -0.29% | 15,598 |
May 21, 2025 | 122.49 | 122.49 | 121.61 | 121.61 | 121.61 | -0.27% | 4,690 |
May 20, 2025 | 121.75 | 121.98 | 121.75 | 121.93 | 121.93 | -0.14% | 2,829 |
May 19, 2025 | 121.20 | 122.19 | 121.20 | 122.11 | 122.11 | 0.16% | 10,288 |
May 16, 2025 | 121.86 | 121.97 | 121.64 | 121.91 | 121.91 | -0.15% | 5,208 |
May 15, 2025 | 121.91 | 122.09 | 121.57 | 122.09 | 122.09 | -0.10% | 61,085 |
May 14, 2025 | 122.70 | 122.78 | 122.08 | 122.21 | 122.21 | 0.40% | 14,297 |
May 13, 2025 | 120.63 | 121.99 | 120.63 | 121.72 | 121.72 | 0.61% | 21,401 |
May 12, 2025 | 121.14 | 121.14 | 120.60 | 120.98 | 120.98 | 3.18% | 11,089 |
May 9, 2025 | 118.08 | 118.19 | 117.23 | 117.26 | 117.26 | 0.47% | 5,890 |
May 8, 2025 | 116.88 | 117.13 | 116.53 | 116.71 | 116.71 | -0.50% | 33,596 |
May 7, 2025 | 117.76 | 117.76 | 117.17 | 117.30 | 117.30 | -1.09% | 5,365 |
May 6, 2025 | 118.89 | 119.11 | 118.37 | 118.59 | 118.59 | -0.37% | 5,520 |
May 5, 2025 | 119.46 | 119.66 | 119.03 | 119.03 | 119.03 | 0.73% | 6,774 |
May 2, 2025 | 118.40 | 118.86 | 117.93 | 118.17 | 118.17 | 2.81% | 7,393 |
May 1, 2025 | 115.12 | 115.36 | 114.93 | 114.94 | 114.94 | 0.29% | 3,955 |
Apr 30, 2025 | 114.17 | 114.61 | 113.88 | 114.61 | 114.61 | 0.38% | 2,518 |
Apr 29, 2025 | 114.00 | 114.34 | 114.00 | 114.17 | 114.17 | 0.48% | 20,280 |
Apr 28, 2025 | 114.01 | 114.01 | 113.27 | 113.63 | 113.63 | 0.09% | 3,937 |
Apr 25, 2025 | 113.23 | 113.58 | 113.11 | 113.53 | 113.53 | -0.54% | 5,680 |
Apr 24, 2025 | 112.84 | 114.23 | 112.84 | 114.15 | 114.15 | 1.15% | 8,673 |
Apr 23, 2025 | 113.35 | 113.96 | 112.76 | 112.85 | 112.85 | 1.03% | 10,466 |
Apr 22, 2025 | 111.08 | 112.48 | 111.08 | 111.70 | 111.70 | 1.81% | 9,226 |
Apr 21, 2025 | 110.21 | 110.33 | 109.19 | 109.72 | 109.72 | 0.06% | 14,573 |
Apr 17, 2025 | 110.51 | 110.64 | 109.62 | 109.65 | 109.65 | 0.56% | 27,593 |
Apr 16, 2025 | 109.25 | 110.01 | 108.82 | 109.04 | 109.04 | -1.25% | 15,314 |
Apr 15, 2025 | 110.87 | 111.04 | 110.42 | 110.42 | 110.42 | 0.19% | 18,010 |
Apr 14, 2025 | 109.29 | 110.63 | 109.29 | 110.21 | 110.21 | 0.71% | 29,211 |
Apr 11, 2025 | 108.24 | 109.53 | 107.90 | 109.43 | 109.43 | 2.84% | 53,766 |
Apr 10, 2025 | 107.34 | 107.60 | 105.26 | 106.41 | 106.41 | -1.41% | 28,949 |
Apr 9, 2025 | 101.84 | 108.62 | 101.26 | 107.93 | 107.93 | 6.75% | 17,103 |
Apr 8, 2025 | 105.01 | 105.04 | 100.71 | 101.11 | 101.11 | -1.69% | 23,188 |
Apr 7, 2025 | 100.11 | 105.08 | 100.11 | 102.84 | 102.84 | -4.32% | 20,012 |
Apr 4, 2025 | 109.29 | 109.38 | 106.43 | 107.49 | 107.49 | -5.54% | 18,989 |
Apr 3, 2025 | 113.93 | 114.48 | 113.79 | 113.79 | 113.79 | -2.12% | 23,521 |
Apr 2, 2025 | 115.83 | 116.41 | 115.83 | 116.26 | 116.26 | 0.37% | 12,002 |
Apr 1, 2025 | 115.34 | 116.12 | 115.21 | 115.83 | 115.83 | 0.15% | 8,039 |
Mar 31, 2025 | 114.54 | 115.66 | 114.36 | 115.66 | 115.66 | -0.20% | 3,529 |
Mar 28, 2025 | 116.86 | 116.86 | 115.88 | 115.89 | 115.89 | -1.89% | 3,769 |
Mar 27, 2025 | 117.75 | 118.49 | 117.75 | 118.12 | 118.12 | 0.46% | 3,133 |
Mar 26, 2025 | 118.28 | 118.28 | 117.36 | 117.57 | 117.57 | -0.84% | 2,982 |