SPDR S&P Emerging Asia Pacific ETF (GMF)
NYSEARCA: GMF · Real-Time Price · USD
141.34
-0.33 (-0.23%)
Nov 11, 2025, 10:36 AM EST - Market open
GMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 141.21 | 141.69 | 140.72 | 141.67 | 141.67 | 1.52% | 4,051 |
| Nov 7, 2025 | 139.21 | 139.56 | 138.39 | 139.56 | 139.56 | -0.47% | 11,239 |
| Nov 6, 2025 | 141.03 | 141.16 | 139.87 | 140.21 | 140.21 | -0.43% | 2,168 |
| Nov 5, 2025 | 139.97 | 141.03 | 139.94 | 140.82 | 140.82 | 0.86% | 2,964 |
| Nov 4, 2025 | 139.75 | 140.54 | 139.62 | 139.62 | 139.62 | -1.59% | 4,128 |
| Nov 3, 2025 | 141.88 | 141.99 | 141.32 | 141.88 | 141.88 | 0.47% | 3,859 |
| Oct 31, 2025 | 141.45 | 141.45 | 140.71 | 141.22 | 141.22 | -0.55% | 6,678 |
| Oct 30, 2025 | 142.22 | 142.69 | 142.00 | 142.00 | 142.00 | -1.10% | 5,331 |
| Oct 29, 2025 | 143.89 | 144.30 | 143.16 | 143.58 | 143.58 | 0.34% | 6,221 |
| Oct 28, 2025 | 142.40 | 143.12 | 142.40 | 143.10 | 143.10 | 0.08% | 3,988 |
| Oct 27, 2025 | 143.17 | 143.17 | 142.76 | 142.99 | 142.99 | 0.91% | 3,840 |
| Oct 24, 2025 | 141.77 | 142.00 | 141.62 | 141.71 | 141.71 | 0.56% | 6,417 |
| Oct 23, 2025 | 140.32 | 141.24 | 140.32 | 140.92 | 140.92 | 0.79% | 15,566 |
| Oct 22, 2025 | 140.39 | 140.39 | 139.25 | 139.81 | 139.81 | -0.24% | 54,943 |
| Oct 21, 2025 | 141.03 | 141.03 | 140.15 | 140.15 | 140.15 | -0.74% | 10,205 |
| Oct 20, 2025 | 140.64 | 141.60 | 140.55 | 141.20 | 141.20 | 1.01% | 7,958 |
| Oct 17, 2025 | 138.97 | 140.09 | 138.97 | 139.79 | 139.79 | -0.21% | 8,441 |
| Oct 16, 2025 | 140.28 | 140.84 | 139.71 | 140.09 | 140.09 | 0.09% | 4,278 |
| Oct 15, 2025 | 139.85 | 140.42 | 138.91 | 139.96 | 139.96 | 1.64% | 5,689 |
| Oct 14, 2025 | 136.82 | 138.32 | 136.50 | 137.71 | 137.71 | -1.07% | 4,647 |
| Oct 13, 2025 | 138.19 | 139.44 | 138.05 | 139.20 | 139.20 | 2.76% | 10,986 |
| Oct 10, 2025 | 140.47 | 140.76 | 134.91 | 135.46 | 135.46 | -3.62% | 13,163 |
| Oct 9, 2025 | 141.92 | 141.92 | 140.27 | 140.54 | 140.54 | -0.82% | 3,650 |
| Oct 8, 2025 | 141.00 | 141.71 | 140.86 | 141.71 | 141.71 | 0.61% | 8,892 |
| 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 |