State Street SPDR S&P Emerging Asia Pacific ETF (GMF)
154.08
-1.53
(-0.98%)
USD |
NYSEARCA |
Aug 24, 16:00
GMF Price : 154.08 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 154.35 | 154.35 | 153.81 | 154.08 | 5335.00 |
| Aug 21, 2026 | 156.71 | 156.74 | 155.59 | 155.61 | 10846.00 |
| Aug 20, 2026 | 155.03 | 155.20 | 155.03 | 155.20 | 2008.00 |
| Aug 19, 2026 | 155.69 | 155.69 | 155.04 | 155.33 | 1322.00 |
| Aug 18, 2026 | 155.84 | 155.84 | 154.94 | 155.15 | 1502.00 |
| Aug 17, 2026 | 158.08 | 158.14 | 157.66 | 157.67 | 11334.00 |
| Aug 14, 2026 | 156.86 | 156.96 | 156.76 | 156.96 | 4322.00 |
| Aug 13, 2026 | 157.43 | 157.77 | 157.19 | 157.32 | 22141.00 |
| Aug 12, 2026 | 157.96 | 157.96 | 157.20 | 157.20 | 4768.00 |
| Aug 11, 2026 | 157.00 | 157.00 | 156.04 | 156.45 | 20576.00 |
| Aug 10, 2026 | 156.68 | 156.85 | 156.45 | 156.59 | 2192.00 |
| Aug 07, 2026 | 155.64 | 156.55 | 155.64 | 156.55 | 2759.00 |
| Aug 06, 2026 | 155.31 | 155.40 | 155.19 | 155.26 | 6532.00 |
| Aug 05, 2026 | 156.00 | 156.08 | 154.87 | 155.03 | 14360.00 |
| Aug 04, 2026 | 155.38 | 156.01 | 155.24 | 155.61 | 45545.00 |
| Aug 03, 2026 | 152.62 | 153.47 | 152.62 | 153.47 | 1331.00 |
| Jul 31, 2026 | 152.02 | 152.10 | 151.11 | 151.89 | 2328.00 |
| Jul 30, 2026 | 149.36 | 150.62 | 149.36 | 150.44 | 6223.00 |
| Jul 29, 2026 | 148.39 | 148.54 | 146.39 | 146.39 | 5740.00 |
| Jul 28, 2026 | 148.15 | 149.32 | 148.04 | 148.86 | 4208.00 |
| Jul 27, 2026 | 152.01 | 152.05 | 149.73 | 150.47 | 6219.00 |
| Jul 24, 2026 | 151.03 | 151.24 | 149.66 | 149.66 | 12825.00 |
| Jul 23, 2026 | 152.07 | 152.32 | 150.64 | 151.46 | 10758.00 |
| Jul 22, 2026 | 151.79 | 153.59 | 151.79 | 152.76 | 4860.00 |
| Jul 21, 2026 | 152.55 | 152.81 | 152.07 | 152.48 | 7113.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median