SPDR S&P Emerging Asia Pacific (GMF)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.375 | -1.1241926253 | 122.31 | 122.65 | 119.85 | 17590 | 121.2574453 | SP |
| 4 | -7.565 | -5.88715953307 | 128.5 | 130.43 | 119.85 | 20983 | 122.79091201 | SP |
| 12 | 10.895 | 9.90094511087 | 110.04 | 130.43 | 109.34 | 17198 | 119.51589552 | SP |
| 26 | 12.635 | 11.6666666667 | 108.3 | 130.43 | 103.7 | 15763 | 114.41553328 | SP |
| 52 | 22.655 | 23.0514855515 | 98.28 | 130.43 | 95.05 | 14982 | 108.40998236 | SP |
| 156 | -6.305 | -4.95520276643 | 127.24 | 130.46 | 83.1302 | 15804 | 106.00388029 | SP |
| 260 | 21.435 | 21.5427135678 | 99.5 | 146.78 | 74.96 | 21214 | 110.33978346 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 120.5648 | 0.31 | 0.26 | 120.76 | 121.72 | 120.5648 | 32618 |
| 1730413800 | 120.2526 | -0.61 | -0.50 | 120.55 | 120.55 | 119.85 | 6044 |
| 1730327400 | 120.8586 | -0.82 | -0.67 | 120.54 | 121.2599 | 120.43 | 7542 |
| 1730241000 | 121.6736 | -0.38 | -0.31 | 121.94 | 121.96 | 121.63 | 3709 |
| 1730154600 | 122.05 | 0.09 | 0.07 | 122.31 | 122.65 | 122.05 | 37802 |
| 1729895400 | 121.96 | 0.09 | 0.07 | 122.69 | 122.73 | 121.96 | 3805 |
| 1729809000 | 121.87 | -0.3 | -0.25 | 121.9 | 122.04 | 121.426 | 23750 |
| 1729722600 | 122.17 | -0.87 | -0.71 | 122.6 | 122.83 | 122.0744 | 4780 |
| 1729636200 | 123.0384 | -0.1 | -0.08 | 122.49 | 123.34 | 122.49 | 5540 |
| 1729549800 | 123.14 | -0.81 | -0.65 | 123 | 123.4099 | 122.57 | 9287 |
| 1729290600 | 123.95 | 1.77 | 1.45 | 125.18 | 125.18 | 123.87 | 15681 |
| 1729204200 | 122.1752 | -0.19 | -0.16 | 122.12 | 122.64 | 121.95 | 10991 |
| 1729117800 | 122.37 | 1.2 | 0.99 | 122.18 | 122.79 | 122.15 | 9516 |
| 1729031400 | 121.1697 | -2.95 | -2.38 | 123.17 | 123.17 | 121.1697 | 104806 |
| 1728945000 | 124.1201 | -0.61 | -0.49 | 124.39 | 125.21 | 124.1201 | 21290 |
| 1728685800 | 124.7315 | 0.73 | 0.59 | 123.4 | 124.7315 | 123.4 | 19459 |
| 1728599400 | 123.9994 | 0.07 | 0.05 | 124 | 124.25 | 123.5001 | 9153 |
| 1728513000 | 123.9328 | -1.05 | -0.84 | 123.28 | 124.28 | 123.28 | 56414 |
| 1728426600 | 124.98 | -5.45 | -4.18 | 124.73 | 125.4 | 124.075 | 17993 |
| 1728340200 | 130.43 | 2.18 | 1.70 | 128.5 | 130.43 | 128.5 | 17951 |
| 1728081000 | 128.25 | 2.05 | 1.62 | 127.51 | 128.43 | 127.13 | 17809 |
| 1727994600 | 126.2029 | -1.27 | -1.00 | 125.13 | 126.429 | 125.13 | 16986 |
| 1727908200 | 127.4778 | 2.86 | 2.29 | 127.56 | 127.56 | 126.34 | 18411 |
| 1727821800 | 124.6198 | 1.5 | 1.22 | 123.72 | 124.63 | 123.01 | 41597 |
| 1727735400 | 123.12 | -0.85 | -0.69 | 124.73 | 124.73 | 122.8396 | 16966 |
| 1727476200 | 123.9744 | 0.26 | 0.21 | 123.63 | 124.311 | 123.63 | 85851 |
| 1727389800 | 123.716 | 4.43 | 3.71 | 123.93 | 124.07 | 122.79 | 23431 |
| 1727303400 | 119.29 | -1.04 | -0.86 | 119.28 | 119.57 | 119.23 | 16001 |
| 1727217000 | 120.3279 | 4.3 | 3.71 | 118.84 | 120.3279 | 118.81 | 5105 |
| 1727130600 | 116.0284 | 1.13 | 0.99 | 115.635 | 116.15 | 115.635 | 3225 |
| 1726871400 | 114.8964 | -0.03 | -0.03 | 115.47 | 115.47 | 114.89 | 4736 |
| 1726785000 | 114.93 | 2.6 | 2.31 | 114.24 | 115.1394 | 114.08 | 12107 |
| 1726698600 | 112.331 | -0.2 | -0.18 | 112.72 | 113.742 | 112.19 | 84031 |
| 1726612200 | 112.5298 | 0.01 | 0.01 | 112.81 | 112.955 | 112.381 | 4784 |
| 1726525800 | 112.5228 | 0.17 | 0.15 | 112.59 | 112.59 | 112.41 | 1030 |
| 1726266600 | 112.3515 | 0.38 | 0.34 | 112.31 | 112.46 | 112.2 | 3854 |
| 1726180200 | 111.9696 | 0.66 | 0.59 | 111.61 | 111.9696 | 111.38 | 8284 |
| 1726093800 | 111.3106 | 1.01 | 0.92 | 110.33 | 111.3106 | 109.7 | 8564 |
| 1726007400 | 110.3003 | 0.01 | 0.01 | 110.33 | 110.33 | 109.818 | 2856 |
| 1725921000 | 110.2943 | 0.84 | 0.77 | 110.02 | 110.38 | 110.02 | 5332 |
| 1725661800 | 109.4565 | -1.78 | -1.60 | 111.03 | 111.03 | 109.34 | 25495 |
| 1725575400 | 111.2368 | 0.2 | 0.18 | 111.19 | 111.51 | 111.16 | 4099 |
| 1725489000 | 111.0374 | -0.11 | -0.10 | 110.74 | 111.38 | 110.74 | 3079 |
| 1725402600 | 111.1469 | -2.01 | -1.78 | 111.88 | 111.88 | 111.14 | 40405 |
| 1725057000 | 113.1571 | 0.61 | 0.54 | 113.24 | 113.4 | 112.69 | 4654 |
| 1724970600 | 112.5442 | 0.46 | 0.41 | 112.49 | 113.07 | 112.49 | 3476 |
| 1724884200 | 112.0867 | -0.66 | -0.58 | 112.64 | 112.64 | 111.6447 | 10432 |
| 1724797800 | 112.7426 | 0.37 | 0.33 | 112.47 | 112.7426 | 112.47 | 12382 |
| 1724711400 | 112.3761 | -0.9 | -0.79 | 112.61 | 112.7544 | 112.24 | 4781 |
| 1724452200 | 113.2736 | 1.63 | 1.46 | 112.55 | 113.37 | 112.55 | 28784 |
| 1724365800 | 111.6457 | -1.37 | -1.21 | 112.68 | 112.68 | 111.62 | 1750 |
| 1724279400 | 113.011 | 0.61 | 0.54 | 112.25 | 113.011 | 112.25 | 5664 |
| 1724193000 | 112.4038 | -1.3 | -1.14 | 112.9 | 112.99 | 112.34 | 4010 |
| 1724106600 | 113.6998 | 1.02 | 0.90 | 113.18 | 113.8185 | 113.18 | 19181 |
| 1723847400 | 112.6818 | 1.18 | 1.05 | 112.05 | 112.75 | 112.05 | 14278 |
| 1723761000 | 111.5062 | 1.07 | 0.97 | 111.25 | 111.65 | 111.25 | 2766 |
| 1723674600 | 110.437 | -0.84 | -0.76 | 111.05 | 111.05 | 110.13 | 4907 |
| 1723588200 | 111.2807 | 0.92 | 0.83 | 110.51 | 111.2807 | 110.51 | 9401 |
| 1723501800 | 110.3598 | 0.47 | 0.43 | 110.04 | 110.68 | 110.04 | 9535 |
| 1723242600 | 109.888 | 0.26 | 0.23 | 109.78 | 110.01 | 109.59 | 6006 |
| 1723156200 | 109.6326 | 2.44 | 2.27 | 108.7 | 109.6326 | 108.7 | 58493 |
| 1723069800 | 107.1963 | 0.87 | 0.82 | 108.86 | 108.86 | 107.1963 | 4496 |
| 1722983400 | 106.3259 | 0.82 | 0.77 | 105.57 | 106.972 | 105.39 | 98983 |
| 1722897000 | 105.5086 | -3.32 | -3.05 | 103.7 | 106.15 | 103.7 | 242753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
