SPDR® S&P Emerging Asia Pacific ETF (GMF) Historical Stock Data
103.79 ↑0.10 (0.10%)
As of March 28, 2024, 11:03am EST.
Historical Data
In the past 30 trading days, GMF is down -0.07% a day on average. There have been 13 days where SPDR® S&P Emerging Asia Pacific ETF closed green and 17 days where GMF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 105.08 | 104.34 | ↓$0.74 (-0.70%) | 104.25 | 105.08 | 10.15K |
2024-03-13 | 105.28 | 104.91 | ↓$0.37 (-0.35%) | 104.91 | 105.35 | 2.49K |
2024-03-12 | 105.07 | 105.90 | ↑$0.83 (0.79%) | 105.05 | 105.90 | 252.05K |
2024-03-11 | 104.67 | 104.66 | ↓$0.01 (-0.01%) | 104.48 | 104.93 | 11.76K |
2024-03-08 | 105.35 | 104.55 | ↓$0.80 (-0.76%) | 104.29 | 105.39 | 6.06K |
2024-03-07 | 104.19 | 104.69 | ↑$0.50 (0.48%) | 104.15 | 104.69 | 3.56K |
2024-03-06 | 103.84 | 103.78 | ↓$0.06 (-0.06%) | 103.78 | 104.25 | 10.31K |
2024-03-05 | 103.18 | 102.49 | ↓$0.69 (-0.67%) | 102.32 | 103.18 | 1.41K |
2024-03-04 | 103.78 | 103.34 | ↓$0.44 (-0.42%) | 103.16 | 103.78 | 10.90K |
2024-03-01 | 103.05 | 103.64 | ↑$0.59 (0.57%) | 103.05 | 103.89 | 8.60K |
2024-02-29 | 102.22 | 102.03 | ↓$0.19 (-0.19%) | 101.93 | 102.22 | 7.26K |
2024-02-28 | 101.36 | 101.42 | ↑$0.06 (0.06%) | 101.06 | 101.43 | 23.20K |
2024-02-27 | 102.94 | 102.85 | ↓$0.09 (-0.09%) | 102.85 | 103.00 | 8.81K |
2024-02-26 | 102.55 | 102.57 | ↑$0.02 (0.02%) | 102.48 | 102.67 | 25.66K |
2024-02-23 | 102.87 | 102.80 | ↓$0.07 (-0.07%) | 102.49 | 102.87 | 15.06K |
2024-02-22 | 102.52 | 102.67 | ↑$0.15 (0.14%) | 102.41 | 102.84 | 17.53K |
2024-02-21 | 101.28 | 101.38 | ↑$0.09 (0.09%) | 101.10 | 101.67 | 22.83K |
2024-02-20 | 101.43 | 101.13 | ↓$0.30 (-0.30%) | 100.94 | 101.43 | 17.18K |
2024-02-16 | 101.01 | 101.05 | ↑$0.04 (0.04%) | 101.00 | 101.36 | 12.12K |
2024-02-15 | 100.38 | 100.60 | ↑$0.22 (0.22%) | 100.37 | 100.60 | 3.46K |
Create an account or log in to view more rows.
$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
$GMF longer we hold
more pressure on the shorts
$GMF R-E-L-A-X Green is coming
$GMF HODLing
and buying more when I can.