Skip to main content
SPDR S&P Emerging Asia Pacific ETF (GMF)
NYSEARCA: GMF · Real-Time Price · USD
119.78
-0.15 (-0.12%)
Feb 21, 2025, 3:59 PM EST - Market closed

GMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025120.74121.18119.69119.78119.78-0.12%12,915
Feb 20, 2025120.00120.39119.46119.93119.931.03%5,372
Feb 19, 2025118.90118.91118.58118.71118.71-0.14%4,512
Feb 18, 2025118.65118.94118.61118.87118.870.11%3,467
Feb 14, 2025118.50118.75118.18118.74118.740.74%5,120
Feb 13, 2025117.02117.86116.71117.86117.860.23%3,288
Feb 12, 2025116.85117.91116.85117.59117.590.61%3,533
Feb 11, 2025116.41117.05116.41116.88116.88-0.53%2,617
Feb 10, 2025117.32117.51117.19117.51117.510.95%4,784
Feb 7, 2025117.61117.62116.33116.40116.400.04%2,555
Feb 6, 2025116.34116.44116.00116.35116.350.41%5,165
Feb 5, 2025115.71116.20115.71115.87115.87-0.24%5,780
Feb 4, 2025115.55116.39115.51116.15116.151.76%10,635
Feb 3, 2025113.35114.85113.33114.15114.15-0.94%5,487
Jan 31, 2025116.45116.79115.16115.23115.23-1.02%11,759
Jan 30, 2025115.18116.74115.18116.41116.411.31%3,252
Jan 29, 2025115.03115.03114.90114.90114.900.16%991
Jan 28, 2025113.44114.72113.18114.72114.720.88%1,836
Jan 27, 2025114.37114.37113.53113.71113.71-2.46%3,624
Jan 24, 2025116.43116.84116.21116.58116.580.35%5,832
Jan 23, 2025115.62116.17115.57116.17116.170.47%5,568
Jan 22, 2025115.56115.76115.46115.63115.630.12%9,718
Jan 21, 2025115.03115.62114.76115.50115.500.94%5,741
Jan 17, 2025114.04115.18114.04114.42114.420.66%11,290
Jan 16, 2025114.09114.09113.67113.67113.670.16%6,188
Jan 15, 2025112.99113.49112.89113.49113.491.08%13,847
Jan 14, 2025112.27112.28112.03112.28112.281.38%2,769
Jan 13, 2025110.83110.90110.53110.75110.75-1.07%2,928
Jan 10, 2025112.45112.45111.58111.95111.95-2.08%10,020
Jan 8, 2025114.37114.37114.17114.33114.33-0.88%2,624
Jan 7, 2025116.58116.58115.35115.35115.35-0.61%3,087
Jan 6, 2025116.60117.06116.06116.06116.06-12,430
Jan 3, 2025115.89116.16115.58116.06116.060.54%6,149
Jan 2, 2025115.45115.85115.03115.43115.43-0.11%13,443
Dec 31, 2024115.95116.04115.35115.56115.56-0.52%9,548
Dec 30, 2024116.23116.37115.89116.16116.16-0.81%12,333
Dec 27, 2024116.96117.11116.46117.11117.11-0.25%6,756
Dec 26, 2024117.55117.67117.41117.41117.41-0.23%5,213
Dec 24, 2024117.46117.68117.15117.68117.680.39%5,802
Dec 23, 2024116.33117.28116.28117.22117.22-0.90%3,796
Dec 20, 2024116.66118.44116.66118.28116.710.99%230,840
Dec 19, 2024117.81117.81117.11117.12115.570.27%9,773
Dec 18, 2024118.79119.08116.66116.81115.26-1.86%5,585
Dec 17, 2024118.90119.12118.44119.02117.44-0.20%28,802
Dec 16, 2024119.63119.70119.26119.26117.68-0.58%11,606
Dec 13, 2024119.99120.07119.87119.95118.360.14%1,695
Dec 12, 2024119.92120.25119.69119.78118.19-0.40%11,162
Dec 11, 2024120.02120.29120.02120.26118.670.18%3,777
Dec 10, 2024121.26121.26120.04120.05118.46-2.57%14,982
Dec 9, 2024122.80124.09122.80123.22121.582.66%3,515
Dec 6, 2024120.37120.37119.90120.03118.430.16%4,458
Dec 5, 2024119.79119.83119.69119.83118.240.64%2,891
Dec 4, 2024119.24119.24118.97119.07117.480.20%4,122
Dec 3, 2024118.45118.83118.28118.83117.260.41%7,951
Dec 2, 2024118.02118.35117.83118.35116.780.82%5,293
Nov 29, 2024116.40117.49116.40117.39115.830.44%2,864
Nov 27, 2024116.79117.17116.51116.88115.330.59%4,467
Nov 26, 2024116.53116.53115.91116.19114.65-0.64%16,800
Nov 25, 2024116.87117.21116.52116.94115.390.23%15,385
Nov 22, 2024116.58116.67116.37116.67115.12-0.22%19,555
Nov 21, 2024116.81117.11116.47116.93115.38-0.41%42,439
Nov 20, 2024117.48117.48116.94117.41115.850.03%2,561
Nov 19, 2024116.92117.41116.88117.37115.810.50%4,011
Nov 18, 2024116.14116.95116.05116.79115.240.55%31,903
Nov 15, 2024116.61116.61115.89116.15114.61-0.35%11,330
Nov 14, 2024117.12117.12116.56116.56115.02-0.70%3,184
Nov 13, 2024118.02118.02117.39117.39115.83-0.68%10,991
Nov 12, 2024118.55118.56117.77118.20116.63-1.86%22,220
Nov 11, 2024120.59120.59120.12120.44118.84-0.62%2,807
Nov 8, 2024122.08122.08120.66121.19119.58-2.49%4,176
Nov 7, 2024123.25124.42123.25124.29122.642.44%6,533
Nov 6, 2024120.77121.83120.71121.33119.72-1.33%26,907
Nov 5, 2024122.74123.14122.66122.97121.341.77%5,032
Nov 4, 2024121.73121.73120.84120.84119.230.22%3,857
Nov 1, 2024121.28121.72120.57120.57118.960.26%32,618
Oct 31, 2024120.43120.43119.85120.25118.66-0.50%6,046
Oct 30, 2024120.48121.26120.43120.86119.25-0.67%7,550
Oct 29, 2024121.94121.96121.67121.67120.06-0.31%3,712
Oct 28, 2024122.19122.65122.05122.05120.430.07%43,068
Oct 25, 2024122.39122.73121.96121.96120.340.07%3,805
Oct 24, 2024121.90122.02121.43121.87120.25-0.25%23,850
Oct 23, 2024122.69122.83122.07122.17120.55-0.71%4,780
Oct 22, 2024122.49123.34122.49123.04121.41-0.08%5,540
Oct 21, 2024123.00123.41122.57123.14121.51-0.65%9,287
Oct 18, 2024125.18125.18123.87123.95122.311.45%15,681
Oct 17, 2024122.23122.64121.95122.18120.55-0.16%10,991
Oct 16, 2024122.18122.79122.15122.37120.750.99%9,516
Oct 15, 2024123.17123.17121.17121.17119.56-2.38%104,806
Oct 14, 2024124.39125.21124.12124.12122.47-0.49%21,290
Oct 11, 2024123.50124.73123.50124.73123.080.59%19,469
Oct 10, 2024123.50124.25123.50124.00122.350.05%9,183
Oct 9, 2024123.28124.28123.28123.93122.29-0.84%56,414
Oct 8, 2024124.73125.40124.08124.98123.32-4.18%19,120
Oct 7, 2024128.50130.43128.50130.43128.701.70%17,987
Oct 4, 2024127.27128.43127.13128.25126.551.62%17,809
Oct 3, 2024125.25126.43125.25126.20124.53-1.00%17,087
Oct 2, 2024127.56127.56126.34127.48125.792.29%20,984
Oct 1, 2024123.74124.63123.01124.62122.971.22%42,212
Sep 30, 2024124.73124.73122.84123.12121.49-0.69%18,282
Sep 27, 2024123.74124.31123.74123.97122.330.21%85,851