SPDR S&P Emerging Asia Pacific ETF (GMF)
NYSEARCA: GMF · Real-Time Price · USD
141.52
+0.67 (0.48%)
Oct 8, 2025, 4:00 PM EDT - Market closed
GMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 141.00 | 141.19 | 140.86 | 141.30 | - | 0.32% | 3,440 |
| Oct 7, 2025 | 142.17 | 142.17 | 140.77 | 140.85 | 140.85 | -0.69% | 50,587 |
| Oct 6, 2025 | 141.77 | 142.10 | 141.77 | 141.82 | 141.82 | 0.59% | 8,245 |
| Oct 3, 2025 | 141.35 | 141.35 | 140.60 | 140.98 | 140.98 | 0.27% | 2,634 |
| Oct 2, 2025 | 141.61 | 141.61 | 140.60 | 140.60 | 140.60 | 0.16% | 3,150 |
| Oct 1, 2025 | 139.62 | 140.40 | 139.62 | 140.38 | 140.38 | 0.98% | 4,938 |
| Sep 30, 2025 | 138.86 | 139.02 | 138.79 | 139.02 | 139.02 | 0.62% | 2,181 |
| Sep 29, 2025 | 138.38 | 138.66 | 138.16 | 138.16 | 138.16 | 0.75% | 3,793 |
| Sep 26, 2025 | 136.80 | 137.13 | 136.63 | 137.13 | 137.13 | -0.76% | 3,524 |
| Sep 25, 2025 | 137.80 | 138.18 | 137.75 | 138.18 | 138.18 | -0.25% | 3,079 |
| Sep 24, 2025 | 138.86 | 138.91 | 138.34 | 138.52 | 138.52 | 0.09% | 5,493 |
| Sep 23, 2025 | 138.71 | 139.10 | 138.37 | 138.40 | 138.40 | -0.34% | 10,523 |
| Sep 22, 2025 | 138.54 | 139.21 | 138.54 | 138.87 | 138.87 | 0.14% | 5,021 |
| Sep 19, 2025 | 139.02 | 139.02 | 138.67 | 138.67 | 138.67 | -0.16% | 4,808 |
| Sep 18, 2025 | 138.23 | 138.89 | 138.23 | 138.89 | 138.89 | -0.45% | 3,472 |
| Sep 17, 2025 | 139.39 | 139.98 | 139.25 | 139.52 | 139.52 | 0.66% | 4,183 |
| Sep 16, 2025 | 138.26 | 138.72 | 137.89 | 138.61 | 138.61 | 0.68% | 5,933 |
| Sep 15, 2025 | 137.72 | 137.76 | 137.67 | 137.67 | 137.67 | 0.53% | 1,635 |
| Sep 12, 2025 | 137.05 | 137.09 | 136.92 | 136.94 | 136.94 | -0.14% | 8,113 |
| Sep 11, 2025 | 136.83 | 137.39 | 136.83 | 137.13 | 137.13 | 0.76% | 35,543 |
| Sep 10, 2025 | 135.99 | 136.71 | 135.88 | 136.10 | 136.10 | 0.96% | 4,686 |
| Sep 9, 2025 | 134.99 | 135.00 | 134.81 | 134.81 | 134.81 | 0.48% | 2,922 |
| Sep 8, 2025 | 133.52 | 134.16 | 133.52 | 134.16 | 134.16 | 1.23% | 5,245 |
| Sep 5, 2025 | 132.80 | 132.80 | 132.48 | 132.53 | 132.53 | 1.25% | 1,871 |
| Sep 4, 2025 | 130.46 | 130.89 | 130.23 | 130.89 | 130.89 | -0.49% | 3,789 |
| Sep 3, 2025 | 131.07 | 131.73 | 131.07 | 131.54 | 131.54 | 0.35% | 15,389 |
| Sep 2, 2025 | 129.99 | 131.20 | 129.99 | 131.08 | 131.08 | -0.13% | 2,944 |
| Aug 29, 2025 | 131.30 | 131.43 | 131.16 | 131.25 | 131.25 | -0.67% | 3,396 |
| Aug 28, 2025 | 131.41 | 132.47 | 131.41 | 132.13 | 132.13 | 0.43% | 6,297 |
| Aug 27, 2025 | 131.16 | 131.56 | 130.92 | 131.56 | 131.56 | -0.89% | 2,197 |
| Aug 26, 2025 | 132.70 | 132.88 | 132.54 | 132.74 | 132.74 | -0.11% | 6,034 |
| Aug 25, 2025 | 133.07 | 133.42 | 132.88 | 132.88 | 132.88 | -0.16% | 6,329 |
| Aug 22, 2025 | 131.67 | 133.29 | 131.67 | 133.10 | 133.10 | 1.72% | 3,146 |
| Aug 21, 2025 | 130.69 | 131.05 | 130.69 | 130.85 | 130.85 | -0.14% | 3,893 |
| Aug 20, 2025 | 130.36 | 131.07 | 130.36 | 131.03 | 131.03 | -0.15% | 6,974 |
| Aug 19, 2025 | 132.19 | 132.19 | 131.23 | 131.23 | 131.23 | -0.89% | 4,484 |
| Aug 18, 2025 | 132.19 | 132.54 | 132.17 | 132.41 | 132.41 | 0.94% | 7,562 |
| Aug 15, 2025 | 131.29 | 131.36 | 131.06 | 131.17 | 131.17 | 0.34% | 33,087 |
| Aug 14, 2025 | 130.89 | 131.05 | 130.62 | 130.73 | 130.73 | -1.18% | 3,236 |
| Aug 13, 2025 | 132.35 | 132.51 | 132.19 | 132.29 | 132.29 | 1.29% | 1,603 |
| Aug 12, 2025 | 129.88 | 130.75 | 129.88 | 130.61 | 130.61 | 1.06% | 3,602 |
| Aug 11, 2025 | 129.84 | 129.84 | 129.17 | 129.24 | 129.24 | -0.18% | 9,450 |
| Aug 8, 2025 | 129.47 | 129.67 | 129.34 | 129.47 | 129.47 | -0.16% | 2,669 |
| Aug 7, 2025 | 130.28 | 130.28 | 129.52 | 129.67 | 129.67 | 0.71% | 64,493 |
| Aug 6, 2025 | 128.61 | 128.76 | 128.26 | 128.76 | 128.76 | 0.12% | 1,691 |
| Aug 5, 2025 | 129.00 | 129.00 | 128.45 | 128.61 | 128.61 | 0.14% | 1,199 |
| Aug 4, 2025 | 128.64 | 128.64 | 127.81 | 128.43 | 128.43 | 0.87% | 9,419 |
| Aug 1, 2025 | 126.82 | 127.55 | 126.82 | 127.32 | 127.32 | -0.68% | 7,550 |
| Jul 31, 2025 | 128.62 | 128.62 | 128.16 | 128.20 | 128.20 | -0.58% | 6,785 |
| Jul 30, 2025 | 129.45 | 129.45 | 128.67 | 128.95 | 128.95 | -0.80% | 7,387 |