SPDR® S&P Emerging Asia Pacific ETF (GMF)
104.15
+0.58
(+0.56%)
USD |
NYSEARCA |
Apr 25, 16:00
GMF Price: 104.15 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 103.54 | 104.15 | 103.54 | 104.15 | 35478.00 |
Apr 24, 2024 | 103.84 | 103.84 | 103.22 | 103.57 | 1788.00 |
Apr 23, 2024 | 102.40 | 102.99 | 102.40 | 102.99 | 1778.00 |
Apr 22, 2024 | 101.46 | 102.23 | 101.37 | 102.15 | 9574.00 |
Apr 19, 2024 | 101.25 | 101.38 | 101.09 | 101.15 | 4199.00 |
Apr 18, 2024 | 101.62 | 102.33 | 101.61 | 101.80 | 4288.00 |
Apr 17, 2024 | 101.90 | 101.96 | 101.47 | 101.78 | 5342.00 |
Apr 16, 2024 | 101.47 | 101.74 | 101.23 | 101.48 | 4045.00 |
Apr 15, 2024 | 103.67 | 103.67 | 102.52 | 102.52 | 3633.00 |
Apr 12, 2024 | 104.30 | 104.30 | 103.35 | 103.40 | 4601.00 |
Apr 11, 2024 | 105.66 | 105.68 | 104.93 | 105.67 | 63037.00 |
Apr 10, 2024 | 105.07 | 105.15 | 104.76 | 104.98 | 6679.00 |
Apr 09, 2024 | 105.84 | 106.03 | 105.68 | 106.03 | 2393.00 |
Apr 08, 2024 | 105.22 | 105.53 | 105.05 | 105.05 | 11721.00 |
Apr 05, 2024 | 104.39 | 104.84 | 104.39 | 104.72 | 11257.00 |
Apr 04, 2024 | 105.78 | 105.78 | 104.58 | 104.58 | 38489.00 |
Apr 03, 2024 | 104.39 | 105.08 | 104.39 | 104.94 | 1977.00 |
Apr 02, 2024 | 105.00 | 105.14 | 104.79 | 104.86 | 5500.00 |
Apr 01, 2024 | 104.57 | 104.84 | 104.42 | 104.73 | 3923.00 |
Mar 28, 2024 | 103.58 | 103.79 | 103.58 | 103.68 | 6250.00 |
Mar 27, 2024 | 103.13 | 103.25 | 103.04 | 103.25 | 8040.00 |
Mar 26, 2024 | 103.54 | 103.54 | 103.42 | 103.47 | 29408.00 |
Mar 25, 2024 | 103.63 | 103.69 | 103.59 | 103.61 | 2134.00 |
Mar 22, 2024 | 103.70 | 103.79 | 103.59 | 103.63 | 4274.00 |
Mar 21, 2024 | 104.89 | 104.89 | 104.19 | 104.33 | 2382.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
76.71
Minimum
Mar 23 2020
146.03
Maximum
Feb 17 2021
107.21
Average
101.58
Median
Jun 17 2022