SPDR® S&P Emerging Asia Pacific ETF (GMF)
107.94
+0.49
(+0.46%)
USD |
NYSEARCA |
May 09, 16:00
GMF Price: 107.94 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 107.58 | 107.94 | 107.58 | 107.94 | 6440.00 |
| May 08, 2024 | 107.13 | 107.61 | 107.13 | 107.45 | 23412.00 |
| May 07, 2024 | 107.47 | 107.77 | 107.28 | 107.45 | 9649.00 |
| May 06, 2024 | 108.30 | 108.41 | 108.08 | 108.41 | 4840.00 |
| May 03, 2024 | 107.91 | 108.28 | 107.65 | 108.28 | 8866.00 |
| May 02, 2024 | 106.38 | 107.62 | 106.38 | 107.53 | 18348.00 |
| May 01, 2024 | 104.85 | 105.75 | 104.85 | 104.94 | 6783.00 |
| Apr 30, 2024 | 105.21 | 105.48 | 104.80 | 104.82 | 5034.00 |
| Apr 29, 2024 | 105.72 | 106.09 | 105.71 | 106.07 | 7905.00 |
| Apr 26, 2024 | 104.96 | 105.10 | 104.96 | 105.10 | 568.00 |
| 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 |
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
107.27
Average
101.79
Median