SPDR S&P Emerging Asia Pacific ETF (GMF)
NYSEARCA: GMF · Real-Time Price · USD
114.15
+1.30 (1.15%)
Apr 24, 2025, 4:00 PM EDT - Market closed
GMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 112.84 | 114.23 | 112.84 | 114.15 | 114.15 | 1.15% | 8,673 |
| Apr 23, 2025 | 113.35 | 113.96 | 112.76 | 112.85 | 112.85 | 1.03% | 10,466 |
| Apr 22, 2025 | 111.08 | 112.48 | 111.08 | 111.70 | 111.70 | 1.81% | 9,226 |
| Apr 21, 2025 | 110.21 | 110.33 | 109.19 | 109.72 | 109.72 | 0.06% | 14,573 |
| Apr 17, 2025 | 110.51 | 110.64 | 109.62 | 109.65 | 109.65 | 0.56% | 27,593 |
| Apr 16, 2025 | 109.25 | 110.01 | 108.82 | 109.04 | 109.04 | -1.25% | 15,314 |
| Apr 15, 2025 | 110.87 | 111.04 | 110.42 | 110.42 | 110.42 | 0.19% | 18,010 |
| Apr 14, 2025 | 109.29 | 110.63 | 109.29 | 110.21 | 110.21 | 0.71% | 29,211 |
| Apr 11, 2025 | 108.24 | 109.53 | 107.90 | 109.43 | 109.43 | 2.84% | 53,766 |
| Apr 10, 2025 | 107.34 | 107.60 | 105.26 | 106.41 | 106.41 | -1.41% | 28,949 |
| Apr 9, 2025 | 101.84 | 108.62 | 101.26 | 107.93 | 107.93 | 6.75% | 17,103 |
| Apr 8, 2025 | 105.01 | 105.04 | 100.71 | 101.11 | 101.11 | -1.69% | 23,188 |
| Apr 7, 2025 | 100.11 | 105.08 | 100.11 | 102.84 | 102.84 | -4.32% | 20,012 |
| Apr 4, 2025 | 109.29 | 109.38 | 106.43 | 107.49 | 107.49 | -5.54% | 18,989 |
| Apr 3, 2025 | 113.93 | 114.48 | 113.79 | 113.79 | 113.79 | -2.12% | 23,521 |
| Apr 2, 2025 | 115.83 | 116.41 | 115.83 | 116.26 | 116.26 | 0.37% | 12,002 |
| Apr 1, 2025 | 115.34 | 116.12 | 115.21 | 115.83 | 115.83 | 0.15% | 8,039 |
| Mar 31, 2025 | 114.54 | 115.66 | 114.36 | 115.66 | 115.66 | -0.20% | 3,529 |
| Mar 28, 2025 | 116.86 | 116.86 | 115.88 | 115.89 | 115.89 | -1.89% | 3,769 |
| Mar 27, 2025 | 117.75 | 118.49 | 117.75 | 118.12 | 118.12 | 0.46% | 3,133 |
| Mar 26, 2025 | 118.28 | 118.28 | 117.36 | 117.57 | 117.57 | -0.84% | 2,982 |
| Mar 25, 2025 | 118.65 | 119.07 | 118.57 | 118.57 | 118.57 | -0.52% | 3,297 |
| Mar 24, 2025 | 119.21 | 119.32 | 118.98 | 119.19 | 119.19 | 0.68% | 6,703 |
| Mar 21, 2025 | 118.07 | 118.39 | 118.07 | 118.39 | 118.39 | -0.36% | 18,533 |
| Mar 20, 2025 | 118.50 | 119.07 | 118.50 | 118.82 | 118.82 | -0.88% | 27,158 |
| Mar 19, 2025 | 120.17 | 120.17 | 119.49 | 119.87 | 119.87 | 0.26% | 4,357 |
| Mar 18, 2025 | 119.98 | 119.98 | 119.07 | 119.56 | 119.56 | -0.12% | 8,723 |
| Mar 17, 2025 | 118.71 | 119.96 | 118.71 | 119.70 | 119.70 | 1.27% | 31,598 |
| Mar 14, 2025 | 117.80 | 118.19 | 117.80 | 118.19 | 118.19 | 1.84% | 53,573 |
| Mar 13, 2025 | 115.57 | 116.48 | 115.57 | 116.06 | 116.06 | -0.49% | 6,630 |
| Mar 12, 2025 | 116.67 | 116.78 | 116.06 | 116.64 | 116.64 | 0.19% | 14,899 |
| Mar 11, 2025 | 116.53 | 117.02 | 115.72 | 116.42 | 116.42 | 1.06% | 28,763 |
| Mar 10, 2025 | 116.21 | 116.21 | 115.05 | 115.20 | 115.20 | -2.45% | 3,060 |
| Mar 7, 2025 | 118.17 | 118.57 | 117.05 | 118.09 | 118.09 | 0.23% | 7,328 |
| Mar 6, 2025 | 118.55 | 118.95 | 117.76 | 117.82 | 117.82 | -0.67% | 15,704 |
| Mar 5, 2025 | 117.22 | 118.66 | 117.06 | 118.61 | 118.61 | 3.06% | 4,607 |
| Mar 4, 2025 | 114.35 | 115.39 | 113.84 | 115.09 | 115.09 | 1.38% | 4,871 |
| Mar 3, 2025 | 115.35 | 115.42 | 113.26 | 113.53 | 113.53 | -1.29% | 6,285 |
| Feb 28, 2025 | 114.80 | 115.11 | 114.43 | 115.01 | 115.01 | -1.62% | 13,291 |
| Feb 27, 2025 | 118.63 | 118.63 | 116.89 | 116.91 | 116.91 | -1.99% | 3,748 |
| Feb 26, 2025 | 119.27 | 120.09 | 119.09 | 119.27 | 119.27 | 1.28% | 6,704 |
| Feb 25, 2025 | 118.00 | 118.00 | 117.61 | 117.77 | 117.77 | -0.03% | 5,774 |
| Feb 24, 2025 | 119.48 | 119.48 | 117.80 | 117.80 | 117.80 | -1.65% | 3,474 |
| Feb 21, 2025 | 120.74 | 121.18 | 119.69 | 119.78 | 119.78 | -0.12% | 12,915 |
| Feb 20, 2025 | 120.00 | 120.39 | 119.46 | 119.93 | 119.93 | 1.03% | 5,372 |
| Feb 19, 2025 | 118.90 | 118.91 | 118.58 | 118.71 | 118.71 | -0.14% | 4,512 |
| Feb 18, 2025 | 118.65 | 118.94 | 118.61 | 118.87 | 118.87 | 0.11% | 3,467 |
| Feb 14, 2025 | 118.50 | 118.75 | 118.18 | 118.74 | 118.74 | 0.74% | 5,120 |
| Feb 13, 2025 | 117.02 | 117.86 | 116.71 | 117.86 | 117.86 | 0.23% | 3,288 |
| Feb 12, 2025 | 116.85 | 117.91 | 116.85 | 117.59 | 117.59 | 0.61% | 3,533 |