SPDR® S&P Emerging Asia Pacific ETF (GMF)
116.67
-0.26
(-0.22%)
USD |
NYSEARCA |
Nov 22, 16:00
116.50
-0.17
(-0.15%)
After-Hours: 20:00
GMF Price: 116.67 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 116.58 | 116.67 | 116.37 | 116.67 | 19555.00 |
| Nov 21, 2024 | 116.92 | 117.11 | 116.47 | 116.93 | 42439.00 |
| Nov 20, 2024 | 117.11 | 117.48 | 116.94 | 117.41 | 2561.00 |
| Nov 19, 2024 | 116.92 | 117.41 | 116.88 | 117.37 | 4011.00 |
| Nov 18, 2024 | 116.04 | 116.95 | 116.04 | 116.79 | 31903.00 |
| Nov 15, 2024 | 116.42 | 116.61 | 115.89 | 116.15 | 11330.00 |
| Nov 14, 2024 | 116.85 | 117.12 | 116.56 | 116.56 | 3184.00 |
| Nov 13, 2024 | 118.02 | 118.02 | 117.39 | 117.39 | 10991.00 |
| Nov 12, 2024 | 118.55 | 118.56 | 117.77 | 118.20 | 22220.00 |
| Nov 11, 2024 | 120.59 | 120.59 | 120.12 | 120.44 | 2807.00 |
| Nov 08, 2024 | 122.08 | 122.08 | 120.66 | 121.19 | 4176.00 |
| Nov 07, 2024 | 123.25 | 124.42 | 123.25 | 124.29 | 6533.00 |
| Nov 06, 2024 | 120.77 | 121.83 | 120.70 | 121.33 | 26907.00 |
| Nov 05, 2024 | 122.74 | 123.14 | 122.66 | 122.97 | 5032.00 |
| Nov 04, 2024 | 121.73 | 121.73 | 120.84 | 120.84 | 3857.00 |
| Nov 01, 2024 | 121.28 | 121.72 | 120.56 | 120.56 | 32618.00 |
| Oct 31, 2024 | 120.43 | 120.43 | 119.85 | 120.25 | 6046.00 |
| Oct 30, 2024 | 120.48 | 121.26 | 120.43 | 120.86 | 7550.00 |
| Oct 29, 2024 | 121.94 | 121.96 | 121.67 | 121.67 | 3712.00 |
| Oct 28, 2024 | 122.19 | 122.65 | 122.05 | 122.05 | 43068.00 |
| Oct 25, 2024 | 122.39 | 122.73 | 121.96 | 121.96 | 3805.00 |
| Oct 24, 2024 | 121.90 | 122.02 | 121.43 | 121.87 | 23850.00 |
| Oct 23, 2024 | 122.69 | 122.83 | 122.07 | 122.17 | 4780.00 |
| Oct 22, 2024 | 122.49 | 123.34 | 122.49 | 123.04 | 5540.00 |
| Oct 21, 2024 | 123.00 | 123.41 | 122.57 | 123.14 | 9287.00 |
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
109.42
Average
104.86
Median