SPDR® S&P Emerging Asia Pacific ETF (GMF) Historical Stock Data
139.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GMF is down -0.05% a day on average. There have been 17 days where SPDR® S&P Emerging Asia Pacific ETF closed green and 13 days where GMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 138.29 | 139.03 | ↑$0.74 (0.54%) | 138.22 | 139.03 | 2.27K |
| 2025-12-22 | 138.40 | 138.64 | ↑$0.24 (0.18%) | 138.40 | 138.76 | 9.64K |
| 2025-12-19 | 139.45 | 139.43 | ↓$0.02 (-0.02%) | 139.38 | 139.81 | 15.86K |
| 2025-12-18 | 137.56 | 137.37 | ↓$0.19 (-0.14%) | 137.36 | 137.83 | 2.39K |
| 2025-12-17 | 137.84 | 135.88 | ↓$1.96 (-1.42%) | 135.88 | 138.14 | 8.98K |
| 2025-12-16 | 136.83 | 136.81 | ↓$0.02 (-0.01%) | 136.59 | 136.83 | 14.13K |
| 2025-12-15 | 138.60 | 138.01 | ↓$0.59 (-0.43%) | 137.93 | 138.60 | 5.25K |
| 2025-12-12 | 139.81 | 138.64 | ↓$1.17 (-0.84%) | 138.34 | 139.81 | 4.23K |
| 2025-12-11 | 139.72 | 139.99 | ↑$0.27 (0.19%) | 139.46 | 140.00 | 89.18K |
| 2025-12-10 | 139.84 | 140.73 | ↑$0.89 (0.64%) | 139.76 | 141.06 | 9.36K |
| 2025-12-09 | 139.03 | 139.74 | ↑$0.71 (0.51%) | 139.03 | 139.74 | 4.74K |
| 2025-12-08 | 139.75 | 139.71 | ↓$0.04 (-0.03%) | 139.29 | 139.75 | 12.15K |
| 2025-12-05 | 140.40 | 140.34 | ↓$0.06 (-0.04%) | 139.96 | 140.57 | 5.48K |
| 2025-12-04 | 138.98 | 138.98 | ↑$0.00 (0.00%) | 138.37 | 138.98 | 15.89K |
| 2025-12-03 | 138.31 | 139.05 | ↑$0.74 (0.54%) | 138.31 | 139.10 | 4.04K |
| 2025-12-02 | 139.33 | 139.51 | ↑$0.18 (0.13%) | 139.05 | 139.51 | 5.70K |
| 2025-12-01 | 139.43 | 139.57 | ↑$0.14 (0.10%) | 139.28 | 139.94 | 5.56K |
| 2025-11-28 | 139.28 | 139.49 | ↑$0.21 (0.15%) | 139.28 | 139.54 | 5.24K |
| 2025-11-26 | 138.62 | 138.85 | ↑$0.23 (0.17%) | 138.53 | 139.23 | 11.01K |
| 2025-11-25 | 137.15 | 138.14 | ↑$0.99 (0.72%) | 136.74 | 138.16 | 18.98K |
| 2025-11-24 | 136.66 | 137.30 | ↑$0.64 (0.47%) | 136.66 | 137.78 | 68.20K |
| 2025-11-21 | 135.65 | 135.73 | ↑$0.08 (0.06%) | 135.65 | 135.73 | 4.37K |
| 2025-11-20 | 138.43 | 136.07 | ↓$2.36 (-1.70%) | 136.07 | 138.43 | 3.97K |
| 2025-11-19 | 138.48 | 137.97 | ↓$0.50 (-0.36%) | 137.64 | 138.48 | 3.51K |
| 2025-11-18 | 138.30 | 138.30 | ↑$0.00 (0.00%) | 138.30 | 138.30 | 1.21K |
| 2025-11-17 | 139.87 | 139.09 | ↓$0.78 (-0.56%) | 138.87 | 139.95 | 23.64K |
| 2025-11-14 | 139.42 | 140.20 | ↑$0.78 (0.56%) | 139.42 | 140.76 | 5.28K |
| 2025-11-13 | 141.43 | 140.17 | ↓$1.26 (-0.89%) | 139.91 | 141.43 | 4.72K |
| 2025-11-12 | 141.41 | 141.28 | ↓$0.13 (-0.09%) | 141.27 | 141.44 | 3.36K |
| 2025-11-11 | 141.64 | 141.64 | ↑$0.00 (0.00%) | 141.64 | 141.85 | 3.73K |
Create an account or log in to view more rows.
$GMF I do it for the thrills!
$GMF is going to have a run next month
$GMF lmfao
lfg babies
$GMF cover that shit
$GMF Awaiting buy signal..
$GMF Buy the dip
$GMF must buyyy
$GMF omg this is bullshit
$GMF Nope
$GMF cover that shit