SPDR® S&P Emerging Asia Pacific ETF (GMF) Historical Stock Data
105.10 ↑0.95 (0.91%)
As of April 26, 2024, 11:11am EST.
Historical Data
In the past 30 trading days, GMF is down -0.05% a day on average. There have been 15 days where SPDR® S&P Emerging Asia Pacific ETF closed green and 15 days where GMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 104.96 | 105.10 | ↑$0.14 (0.13%) | 104.96 | 105.10 | 568 |
| 2024-04-25 | 103.54 | 104.15 | ↑$0.61 (0.59%) | 103.54 | 104.15 | 35.48K |
| 2024-04-24 | 103.84 | 103.57 | ↓$0.28 (-0.27%) | 103.22 | 103.84 | 1.79K |
| 2024-04-23 | 102.40 | 102.99 | ↑$0.59 (0.58%) | 102.40 | 102.99 | 1.78K |
| 2024-04-22 | 101.46 | 102.15 | ↑$0.69 (0.68%) | 101.37 | 102.23 | 9.57K |
| 2024-04-19 | 101.25 | 101.16 | ↓$0.09 (-0.09%) | 101.09 | 101.38 | 4.15K |
| 2024-04-18 | 101.62 | 101.81 | ↑$0.19 (0.18%) | 101.61 | 102.14 | 4.29K |
| 2024-04-17 | 101.90 | 101.78 | ↓$0.12 (-0.12%) | 101.47 | 101.93 | 5.34K |
| 2024-04-16 | 101.47 | 101.48 | ↑$0.01 (0.01%) | 101.39 | 101.56 | 4.05K |
| 2024-04-15 | 103.67 | 102.52 | ↓$1.15 (-1.11%) | 102.52 | 103.67 | 3.63K |
| 2024-04-12 | 104.30 | 103.40 | ↓$0.90 (-0.87%) | 103.35 | 104.30 | 4.60K |
| 2024-04-11 | 105.66 | 105.67 | ↑$0.01 (0.01%) | 104.93 | 105.67 | 63.04K |
| 2024-04-10 | 105.07 | 104.98 | ↓$0.09 (-0.09%) | 104.76 | 105.15 | 6.68K |
| 2024-04-09 | 105.84 | 106.03 | ↑$0.19 (0.17%) | 105.68 | 106.03 | 2.39K |
| 2024-04-08 | 105.22 | 105.05 | ↓$0.17 (-0.16%) | 105.05 | 105.49 | 11.72K |
| 2024-04-05 | 104.39 | 104.72 | ↑$0.33 (0.32%) | 104.39 | 104.84 | 11.26K |
| 2024-04-04 | 105.79 | 104.58 | ↓$1.21 (-1.14%) | 104.58 | 105.79 | 38.47K |
| 2024-04-03 | 104.39 | 104.94 | ↑$0.55 (0.53%) | 104.39 | 105.09 | 1.98K |
| 2024-04-02 | 105.00 | 104.86 | ↓$0.14 (-0.14%) | 104.79 | 105.06 | 5.50K |
| 2024-04-01 | 104.57 | 104.73 | ↑$0.16 (0.15%) | 104.42 | 104.84 | 3.92K |
| 2024-03-28 | 103.58 | 103.68 | ↑$0.10 (0.10%) | 103.58 | 103.79 | 6.25K |
| 2024-03-27 | 103.13 | 103.25 | ↑$0.12 (0.12%) | 103.04 | 103.25 | 8.04K |
| 2024-03-26 | 103.55 | 103.47 | ↓$0.08 (-0.07%) | 103.42 | 103.55 | 29.41K |
| 2024-03-25 | 103.63 | 103.61 | ↓$0.02 (-0.02%) | 103.59 | 103.69 | 2.13K |
| 2024-03-22 | 103.70 | 103.63 | ↓$0.07 (-0.07%) | 103.59 | 103.79 | 4.27K |
| 2024-03-21 | 104.89 | 104.33 | ↓$0.56 (-0.53%) | 104.19 | 104.89 | 2.38K |
| 2024-03-20 | 103.80 | 104.13 | ↑$0.33 (0.32%) | 103.42 | 104.13 | 8.09K |
| 2024-03-19 | 103.58 | 103.59 | ↑$0.01 (0.01%) | 103.21 | 103.63 | 5.75K |
| 2024-03-18 | 104.81 | 104.23 | ↓$0.58 (-0.55%) | 104.23 | 104.85 | 34.71K |
| 2024-03-15 | 104.29 | 104.04 | ↓$0.24 (-0.23%) | 103.97 | 104.33 | 12.89K |
Create an account or log in to view more rows.
$GMF I’m selling y’all have fun bag holding
$GMF Very bullish action
$GMF a comeback is always more fun than an all out win!!!!
$GMF diamond balls
$GMF we like the stock
$GMF gap it slap it ask it !
$GMF the time is near
$GMF Pamp it higher...
$GMF There is nothing wrong with a decent pullback
$GMF this will breakout Monday