SPDR S&P Emerging Asia Pacific ETF (GMF)
NYSEARCA: GMF · Real-Time Price · USD
117.11
-0.30 (-0.26%)
Nov 21, 2024, 1:40 PM EST - Market open
GMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 117.48 | 117.48 | 116.94 | 117.41 | 117.41 | 0.03% | 2,561 |
| Nov 19, 2024 | 116.92 | 117.41 | 116.88 | 117.37 | 117.37 | 0.50% | 4,011 |
| Nov 18, 2024 | 116.14 | 116.95 | 116.05 | 116.79 | 116.79 | 0.55% | 31,903 |
| Nov 15, 2024 | 116.61 | 116.61 | 115.89 | 116.15 | 116.15 | -0.35% | 11,330 |
| Nov 14, 2024 | 117.12 | 117.12 | 116.56 | 116.56 | 116.56 | -0.70% | 3,184 |
| Nov 13, 2024 | 118.02 | 118.02 | 117.39 | 117.39 | 117.39 | -0.68% | 10,991 |
| Nov 12, 2024 | 118.55 | 118.56 | 117.77 | 118.20 | 118.20 | -1.86% | 22,220 |
| Nov 11, 2024 | 120.59 | 120.59 | 120.12 | 120.44 | 120.44 | -0.62% | 2,807 |
| Nov 8, 2024 | 122.08 | 122.08 | 120.66 | 121.19 | 121.19 | -2.49% | 4,176 |
| Nov 7, 2024 | 123.25 | 124.42 | 123.25 | 124.29 | 124.29 | 2.44% | 6,533 |
| Nov 6, 2024 | 120.77 | 121.83 | 120.71 | 121.33 | 121.33 | -1.33% | 26,907 |
| Nov 5, 2024 | 122.74 | 123.14 | 122.66 | 122.97 | 122.97 | 1.77% | 5,032 |
| Nov 4, 2024 | 121.73 | 121.73 | 120.84 | 120.84 | 120.84 | 0.22% | 3,857 |
| Nov 1, 2024 | 121.28 | 121.72 | 120.57 | 120.57 | 120.57 | 0.26% | 32,618 |
| Oct 31, 2024 | 120.43 | 120.43 | 119.85 | 120.25 | 120.25 | -0.50% | 6,046 |
| Oct 30, 2024 | 120.48 | 121.26 | 120.43 | 120.86 | 120.86 | -0.67% | 7,550 |
| Oct 29, 2024 | 121.94 | 121.96 | 121.67 | 121.67 | 121.67 | -0.31% | 3,712 |
| Oct 28, 2024 | 122.19 | 122.65 | 122.05 | 122.05 | 122.05 | 0.07% | 43,068 |
| Oct 25, 2024 | 122.39 | 122.73 | 121.96 | 121.96 | 121.96 | 0.07% | 3,805 |
| Oct 24, 2024 | 121.90 | 122.02 | 121.43 | 121.87 | 121.87 | -0.25% | 23,850 |
| Oct 23, 2024 | 122.69 | 122.83 | 122.07 | 122.17 | 122.17 | -0.71% | 4,780 |
| Oct 22, 2024 | 122.49 | 123.34 | 122.49 | 123.04 | 123.04 | -0.08% | 5,540 |
| Oct 21, 2024 | 123.00 | 123.41 | 122.57 | 123.14 | 123.14 | -0.65% | 9,287 |
| Oct 18, 2024 | 125.18 | 125.18 | 123.87 | 123.95 | 123.95 | 1.45% | 15,681 |
| Oct 17, 2024 | 122.23 | 122.64 | 121.95 | 122.18 | 122.18 | -0.16% | 10,991 |
| Oct 16, 2024 | 122.18 | 122.79 | 122.15 | 122.37 | 122.37 | 0.99% | 9,516 |
| Oct 15, 2024 | 123.17 | 123.17 | 121.17 | 121.17 | 121.17 | -2.38% | 104,806 |
| Oct 14, 2024 | 124.39 | 125.21 | 124.12 | 124.12 | 124.12 | -0.49% | 21,290 |
| Oct 11, 2024 | 123.50 | 124.73 | 123.50 | 124.73 | 124.73 | 0.59% | 19,469 |
| Oct 10, 2024 | 123.50 | 124.25 | 123.50 | 124.00 | 124.00 | 0.05% | 9,183 |
| Oct 9, 2024 | 123.28 | 124.28 | 123.28 | 123.93 | 123.93 | -0.84% | 56,414 |
| Oct 8, 2024 | 124.73 | 125.40 | 124.08 | 124.98 | 124.98 | -4.18% | 19,120 |
| Oct 7, 2024 | 128.50 | 130.43 | 128.50 | 130.43 | 130.43 | 1.70% | 17,987 |
| Oct 4, 2024 | 127.27 | 128.43 | 127.13 | 128.25 | 128.25 | 1.62% | 17,809 |
| Oct 3, 2024 | 125.25 | 126.43 | 125.25 | 126.20 | 126.20 | -1.00% | 17,087 |
| Oct 2, 2024 | 127.56 | 127.56 | 126.34 | 127.48 | 127.48 | 2.29% | 20,984 |
| Oct 1, 2024 | 123.74 | 124.63 | 123.01 | 124.62 | 124.62 | 1.22% | 42,212 |
| Sep 30, 2024 | 124.73 | 124.73 | 122.84 | 123.12 | 123.12 | -0.69% | 18,282 |
| Sep 27, 2024 | 123.74 | 124.31 | 123.74 | 123.97 | 123.97 | 0.21% | 85,851 |
| Sep 26, 2024 | 123.93 | 124.07 | 122.79 | 123.72 | 123.72 | 3.71% | 23,466 |
| Sep 25, 2024 | 119.28 | 119.57 | 119.23 | 119.29 | 119.29 | -0.86% | 16,001 |
| Sep 24, 2024 | 118.84 | 120.33 | 118.81 | 120.33 | 120.33 | 3.71% | 5,105 |
| Sep 23, 2024 | 115.65 | 116.15 | 115.65 | 116.03 | 116.03 | 0.99% | 3,225 |
| Sep 20, 2024 | 115.47 | 115.47 | 114.89 | 114.90 | 114.90 | -0.03% | 4,736 |
| Sep 19, 2024 | 114.38 | 115.14 | 114.08 | 114.93 | 114.93 | 2.31% | 12,377 |
| Sep 18, 2024 | 112.42 | 113.74 | 112.19 | 112.33 | 112.33 | -0.18% | 84,032 |
| Sep 17, 2024 | 112.81 | 112.96 | 112.38 | 112.53 | 112.53 | 0.01% | 4,787 |
| Sep 16, 2024 | 112.41 | 112.52 | 112.41 | 112.52 | 112.52 | 0.15% | 1,031 |
| Sep 13, 2024 | 112.25 | 112.46 | 112.20 | 112.35 | 112.35 | 0.34% | 3,958 |
| Sep 12, 2024 | 111.47 | 111.97 | 111.38 | 111.97 | 111.97 | 0.59% | 8,285 |
| Sep 11, 2024 | 110.33 | 111.31 | 109.79 | 111.31 | 111.31 | 0.92% | 8,564 |
| Sep 10, 2024 | 110.33 | 110.33 | 109.82 | 110.30 | 110.30 | 0.01% | 2,856 |
| Sep 9, 2024 | 110.03 | 110.38 | 110.03 | 110.29 | 110.29 | 0.76% | 5,332 |
| Sep 6, 2024 | 110.73 | 110.73 | 109.34 | 109.46 | 109.46 | -1.60% | 25,496 |
| Sep 5, 2024 | 111.48 | 111.51 | 111.16 | 111.24 | 111.24 | 0.18% | 4,101 |
| Sep 4, 2024 | 111.38 | 111.38 | 110.92 | 111.04 | 111.04 | -0.10% | 3,079 |
| Sep 3, 2024 | 111.86 | 111.87 | 111.14 | 111.15 | 111.15 | -1.78% | 40,407 |
| Aug 30, 2024 | 113.24 | 113.40 | 112.69 | 113.16 | 113.16 | 0.54% | 4,654 |
| Aug 29, 2024 | 112.49 | 113.07 | 112.49 | 112.54 | 112.54 | 0.41% | 3,476 |
| Aug 28, 2024 | 112.64 | 112.64 | 111.65 | 112.09 | 112.09 | -0.58% | 10,432 |
| Aug 27, 2024 | 112.70 | 112.74 | 112.47 | 112.74 | 112.74 | 0.33% | 12,382 |
| Aug 26, 2024 | 112.75 | 112.75 | 112.24 | 112.38 | 112.38 | -0.79% | 4,781 |
| Aug 23, 2024 | 113.03 | 113.37 | 112.85 | 113.27 | 113.27 | 1.46% | 28,784 |
| Aug 22, 2024 | 112.62 | 112.66 | 111.62 | 111.65 | 111.65 | -1.21% | 1,750 |
| Aug 21, 2024 | 112.25 | 113.01 | 112.25 | 113.01 | 113.01 | 0.54% | 5,664 |
| Aug 20, 2024 | 112.90 | 112.99 | 112.34 | 112.40 | 112.40 | -1.14% | 4,010 |
| Aug 19, 2024 | 113.21 | 113.82 | 113.21 | 113.70 | 113.70 | 0.90% | 19,181 |
| Aug 16, 2024 | 112.25 | 112.75 | 112.22 | 112.68 | 112.68 | 1.05% | 14,278 |
| Aug 15, 2024 | 111.48 | 111.65 | 111.28 | 111.51 | 111.51 | 0.97% | 2,766 |
| Aug 14, 2024 | 110.92 | 110.92 | 110.13 | 110.44 | 110.44 | -0.76% | 4,907 |
| Aug 13, 2024 | 110.64 | 111.28 | 110.63 | 111.28 | 111.28 | 0.83% | 9,401 |
| Aug 12, 2024 | 110.04 | 110.68 | 110.04 | 110.36 | 110.36 | 0.43% | 9,535 |
| Aug 9, 2024 | 109.59 | 110.01 | 109.59 | 109.89 | 109.89 | 0.23% | 6,006 |
| Aug 8, 2024 | 108.79 | 109.63 | 108.79 | 109.63 | 109.63 | 2.27% | 58,493 |
| Aug 7, 2024 | 108.85 | 108.85 | 107.20 | 107.20 | 107.20 | 0.82% | 4,496 |
| Aug 6, 2024 | 105.57 | 106.97 | 105.39 | 106.33 | 106.33 | 0.77% | 98,983 |
| Aug 5, 2024 | 103.70 | 106.15 | 103.70 | 105.51 | 105.51 | -3.05% | 242,755 |
| Aug 2, 2024 | 108.98 | 109.22 | 108.17 | 108.83 | 108.83 | -1.15% | 3,221 |
| Aug 1, 2024 | 111.49 | 111.49 | 109.79 | 110.09 | 110.09 | -1.60% | 8,722 |
| Jul 31, 2024 | 111.85 | 111.97 | 111.62 | 111.88 | 111.88 | 2.24% | 7,294 |
| Jul 30, 2024 | 110.00 | 110.00 | 109.14 | 109.43 | 109.43 | -0.44% | 4,209 |
| Jul 29, 2024 | 110.36 | 110.36 | 109.80 | 109.91 | 109.91 | -0.42% | 5,575 |
| Jul 26, 2024 | 110.35 | 110.38 | 110.07 | 110.38 | 110.38 | 1.05% | 49,047 |
| Jul 25, 2024 | 108.92 | 109.63 | 108.92 | 109.22 | 109.22 | -0.20% | 1,539 |
| Jul 24, 2024 | 110.43 | 110.43 | 109.44 | 109.44 | 109.44 | -1.13% | 4,331 |
| Jul 23, 2024 | 110.96 | 110.98 | 110.57 | 110.69 | 110.69 | -1.03% | 12,257 |
| Jul 22, 2024 | 111.82 | 111.89 | 111.82 | 111.84 | 111.84 | 0.81% | 3,074 |
| Jul 19, 2024 | 111.61 | 111.61 | 110.88 | 110.95 | 110.95 | -1.39% | 8,941 |
| Jul 18, 2024 | 113.41 | 113.41 | 112.26 | 112.51 | 112.51 | -0.50% | 4,277 |
| Jul 17, 2024 | 113.58 | 113.58 | 113.05 | 113.09 | 113.09 | -1.63% | 2,027 |
| Jul 16, 2024 | 114.54 | 114.95 | 114.49 | 114.95 | 114.95 | 0.36% | 2,756 |
| Jul 15, 2024 | 115.08 | 115.08 | 114.47 | 114.54 | 114.54 | -0.93% | 4,640 |
| Jul 12, 2024 | 115.69 | 116.10 | 115.61 | 115.61 | 115.61 | 0.33% | 6,229 |
| Jul 11, 2024 | 115.85 | 115.88 | 115.01 | 115.23 | 115.23 | 0.48% | 32,197 |
| Jul 10, 2024 | 114.33 | 114.68 | 114.33 | 114.68 | 114.68 | 0.42% | 2,336 |
| Jul 9, 2024 | 114.06 | 114.20 | 113.92 | 114.20 | 114.20 | 0.41% | 5,520 |
| Jul 8, 2024 | 114.22 | 114.22 | 113.63 | 113.74 | 113.74 | -0.03% | 3,474 |
| Jul 5, 2024 | 113.47 | 113.77 | 113.13 | 113.77 | 113.77 | 0.07% | 2,881 |
| Jul 3, 2024 | 113.47 | 113.78 | 113.47 | 113.69 | 113.69 | 1.20% | 2,139 |
| Jul 2, 2024 | 111.66 | 112.37 | 111.66 | 112.35 | 112.35 | 0.44% | 2,957 |