SPDR S&P Emerging Asia Pacific ETF (GMF)
NYSEARCA: GMF · Real-Time Price · USD
138.09
+0.42 (0.30%)
Sep 16, 2025, 10:16 AM EDT - Market open
GMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 130.57 | 130.60 | 129.97 | 129.99 | 129.99 | -0.12% | 4,847 |
| Jul 28, 2025 | 130.44 | 130.44 | 129.95 | 130.15 | 130.15 | -0.42% | 22,343 |
| Jul 25, 2025 | 130.31 | 130.82 | 130.31 | 130.70 | 130.70 | -0.29% | 2,864 |
| Jul 24, 2025 | 131.47 | 131.55 | 131.03 | 131.08 | 131.08 | -0.24% | 10,471 |
| Jul 23, 2025 | 131.08 | 131.48 | 131.08 | 131.39 | 131.39 | 0.84% | 3,895 |
| Jul 22, 2025 | 130.02 | 130.50 | 129.62 | 130.30 | 130.30 | 0.24% | 10,861 |
| Jul 21, 2025 | 129.82 | 130.93 | 129.82 | 129.99 | 129.99 | 0.48% | 4,330 |
| Jul 18, 2025 | 130.09 | 130.09 | 129.30 | 129.37 | 129.37 | -0.16% | 2,761 |
| Jul 17, 2025 | 128.86 | 129.59 | 128.82 | 129.58 | 129.58 | 0.65% | 5,305 |
| Jul 16, 2025 | 127.98 | 128.76 | 127.86 | 128.75 | 128.75 | 0.32% | 3,507 |
| Jul 15, 2025 | 127.88 | 128.34 | 127.88 | 128.33 | 128.33 | 0.96% | 11,705 |
| Jul 14, 2025 | 126.94 | 127.19 | 126.94 | 127.12 | 127.12 | 0.22% | 24,137 |
| Jul 11, 2025 | 126.85 | 126.85 | 126.84 | 126.84 | 126.84 | -0.22% | 1,012 |
| Jul 10, 2025 | 126.59 | 127.12 | 126.56 | 127.12 | 127.12 | 0.24% | 2,243 |
| Jul 9, 2025 | 126.62 | 126.81 | 126.29 | 126.81 | 126.81 | 0.06% | 2,613 |
| Jul 8, 2025 | 126.47 | 126.73 | 126.45 | 126.73 | 126.73 | 0.34% | 4,973 |
| Jul 7, 2025 | 126.68 | 126.88 | 126.18 | 126.31 | 126.31 | -1.01% | 13,076 |