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 | 1.615 | 1.41233056406 | 114.35 | 118.95 | 113.84 | 6994 | 117.36592693 | SP |
| 4 | -0.445 | -0.38226956447 | 116.41 | 121.18 | 113.2552 | 6056 | 117.57311349 | SP |
| 12 | -2.935 | -2.46846089151 | 118.9 | 121.18 | 110.5 | 10618 | 117.09486742 | SP |
| 26 | 5.635 | 5.10740505755 | 110.33 | 130.43 | 109.7 | 13676 | 119.45606686 | SP |
| 52 | 11.295 | 10.7910576096 | 104.67 | 130.43 | 101.09 | 14121 | 113.4111533 | SP |
| 156 | 7.815 | 7.22607489598 | 108.15 | 130.43 | 83.1302 | 14264 | 104.29446817 | SP |
| 260 | 22.335 | 23.8545338033 | 93.63 | 146.78 | 74.96 | 19699 | 111.65876231 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 115.2 | -2.89 | -2.45 | 116.21 | 116.21 | 115.05 | 3060 |
| 1741390200 | 118.089 | 0.27 | 0.23 | 117.75 | 118.57 | 117.0525 | 7328 |
| 1741303800 | 117.8187 | -0.79 | -0.67 | 118.55 | 118.95 | 117.76 | 15704 |
| 1741217400 | 118.6106 | 3.52 | 3.06 | 117.18 | 118.6635 | 117.06 | 4607 |
| 1741131000 | 115.0909 | 1.56 | 1.38 | 114.35 | 115.392 | 113.84 | 4871 |
| 1741044600 | 113.5291 | -1.48 | -1.29 | 115.35 | 115.42 | 113.2552 | 6285 |
| 1740785400 | 115.0103 | -1.9 | -1.62 | 114.8 | 115.11 | 114.4301 | 13291 |
| 1740699000 | 116.9059 | -2.37 | -1.99 | 118.63 | 118.63 | 116.89 | 3748 |
| 1740612600 | 119.274 | 1.51 | 1.28 | 119.27 | 120.09 | 119.09 | 6704 |
| 1740526200 | 117.7671 | -0.03 | -0.03 | 118.06 | 118.06 | 117.61 | 5774 |
| 1740439800 | 117.799 | -1.98 | -1.65 | 119.48 | 119.48 | 117.799 | 3474 |
| 1740180600 | 119.78 | -0.15 | -0.12 | 120.74 | 121.18 | 119.6867 | 12915 |
| 1740094200 | 119.9267 | 1.22 | 1.03 | 119.89 | 120.39 | 119.46 | 5372 |
| 1740007800 | 118.7049 | -0.17 | -0.14 | 118.9 | 118.9099 | 118.58 | 4512 |
| 1739921400 | 118.87 | 0.13 | 0.11 | 119.42 | 119.42 | 118.61 | 3467 |
| 1739575800 | 118.7366 | 0.87 | 0.74 | 118.5 | 118.75 | 118.18 | 5120 |
| 1739489400 | 117.8619 | 0.27 | 0.23 | 117.02 | 117.8619 | 116.71 | 3288 |
| 1739403000 | 117.5943 | 0.71 | 0.61 | 116.85 | 117.91 | 116.85 | 3533 |
| 1739316600 | 116.8806 | -0.63 | -0.53 | 116.41 | 117.05 | 116.41 | 2617 |
| 1739230200 | 117.5067 | 1.11 | 0.95 | 117.32 | 117.5067 | 117.19 | 4784 |
| 1738971000 | 116.396 | 0.05 | 0.04 | 117.34 | 117.62 | 116.33 | 2555 |
| 1738884600 | 116.3453 | 0.47 | 0.41 | 116.34 | 116.44 | 116 | 5165 |
| 1738798200 | 115.8705 | -0.28 | -0.24 | 115.69 | 116.2 | 115.69 | 5780 |
| 1738711800 | 116.1536 | 2.01 | 1.76 | 115.55 | 116.39 | 115.51 | 10635 |
| 1738625400 | 114.1485 | -1.08 | -0.94 | 113.35 | 114.85 | 113.33 | 5487 |
| 1738366200 | 115.2275 | -1.19 | -1.02 | 116.55 | 116.79 | 115.16 | 11759 |
| 1738279800 | 116.4135 | 1.51 | 1.31 | 115.23 | 116.7355 | 115.18 | 3250 |
| 1738193400 | 114.9035 | 0.19 | 0.16 | 115.47 | 115.47 | 114.9035 | 991 |
| 1738107000 | 114.7177 | 1.01 | 0.88 | 114.06 | 114.81 | 113.1834 | 1834 |
| 1738020600 | 113.7118 | -2.87 | -2.46 | 114.05 | 114.37 | 113.5277 | 3623 |
| 1737761400 | 116.5805 | 0.95 | 0.82 | 116.43 | 116.84 | 116.21 | 5832 |
| 1737675000 | 115.6331 | 0 | 0.00 | 115.6331 | 115.6331 | 115.6331 | 0 |
| 1737588600 | 115.6331 | 0.14 | 0.12 | 115.56 | 115.76 | 115.455 | 9715 |
| 1737502200 | 115.4945 | 1.07 | 0.94 | 115.03 | 115.62 | 114.76 | 5739 |
| 1737156600 | 114.4217 | 0.75 | 0.66 | 114.04 | 115.18 | 114.04 | 11290 |
| 1737070200 | 113.6685 | 0.18 | 0.16 | 114.09 | 114.09 | 113.6685 | 6188 |
| 1736983800 | 113.4887 | 1.21 | 1.08 | 112.99 | 113.4887 | 112.89 | 13847 |
| 1736897400 | 112.2778 | 1.53 | 1.38 | 112.27 | 112.2778 | 112.03 | 2769 |
| 1736811000 | 110.75 | -1.2 | -1.07 | 110.5 | 110.9002 | 110.5 | 2928 |
| 1736551800 | 111.9478 | -2.38 | -2.08 | 112.45 | 112.45 | 111.58 | 10020 |
| 1736379000 | 114.33 | -1.02 | -0.88 | 114.37 | 114.37 | 114.12 | 2371 |
| 1736292600 | 115.3485 | -0.84 | -0.73 | 116.58 | 116.58 | 115.3485 | 3087 |
| 1736206200 | 116.1917 | 0.13 | 0.11 | 116.6 | 117.06 | 116.08 | 12430 |
| 1735947000 | 116.06 | 0.63 | 0.54 | 115.89 | 116.1579 | 115.58 | 5918 |
| 1735860600 | 115.4333 | -0.13 | -0.11 | 115.45 | 115.85 | 115.03 | 13443 |
| 1735687800 | 115.56 | -0.6 | -0.52 | 115.95 | 116.036 | 115.3449 | 9441 |
| 1735601400 | 116.16 | -0.95 | -0.81 | 116.23 | 116.365 | 115.8921 | 12333 |
| 1735342200 | 117.11 | -0.29 | -0.25 | 116.96 | 117.11 | 116.4611 | 6606 |
| 1735255800 | 117.4046 | -0.27 | -0.23 | 117.6 | 117.67 | 117.4046 | 5213 |
| 1735077840 | 117.6765 | 0.46 | 0.39 | 117.43 | 117.6765 | 117.15 | 5802 |
| 1734996600 | 117.2153 | -1.06 | -0.90 | 116.55 | 117.28 | 116.28 | 3796 |
| 1734737400 | 118.28 | 1.16 | 0.99 | 116.66 | 118.44 | 116.66 | 210839 |
| 1734651000 | 117.1231 | 0.31 | 0.27 | 117.93 | 117.93 | 117.11 | 9773 |
| 1734564600 | 116.8103 | -2.21 | -1.86 | 118.79 | 119.0799 | 116.66 | 5585 |
| 1734478200 | 119.023 | -0.24 | -0.20 | 118.9 | 119.12 | 118.44 | 28802 |
| 1734391800 | 119.2598 | -0.69 | -0.58 | 119.63 | 119.7 | 119.2598 | 11606 |
| 1734132600 | 119.95 | 0.17 | 0.14 | 119.99 | 120.07 | 119.87 | 1695 |
| 1734046200 | 119.7832 | -0.48 | -0.40 | 119.92 | 120.25 | 119.69 | 11162 |
| 1733959800 | 120.2623 | 0.21 | 0.18 | 120.3 | 120.3 | 120.02 | 3777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
