Skip to main content
IC
SPDR S&P Emerging Asia Pacific ETF (GMF)
NYSEARCA: GMF · Real-Time Price · USD
120.98
+3.72 (3.17%)
At close: May 12, 2025, 4:00 PM
120.98
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

GMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025121.14121.14120.60120.98120.983.18%11,089
May 9, 2025118.08118.19117.23117.26117.260.47%5,890
May 8, 2025116.88117.13116.53116.71116.71-0.50%33,596
May 7, 2025117.76117.76117.17117.30117.30-1.09%5,365
May 6, 2025118.89119.11118.37118.59118.59-0.37%5,520
May 5, 2025119.46119.66119.03119.03119.030.73%6,774
May 2, 2025118.40118.86117.93118.17118.172.81%7,393
May 1, 2025115.12115.36114.93114.94114.940.29%3,955
Apr 30, 2025114.17114.61113.88114.61114.610.38%2,518
Apr 29, 2025114.00114.34114.00114.17114.170.48%20,280
Apr 28, 2025114.01114.01113.27113.63113.630.09%3,937
Apr 25, 2025113.23113.58113.11113.53113.53-0.54%5,680
Apr 24, 2025112.84114.23112.84114.15114.151.15%8,673
Apr 23, 2025113.35113.96112.76112.85112.851.03%10,466
Apr 22, 2025111.08112.48111.08111.70111.701.81%9,226
Apr 21, 2025110.21110.33109.19109.72109.720.06%14,573
Apr 17, 2025110.51110.64109.62109.65109.650.56%27,593
Apr 16, 2025109.25110.01108.82109.04109.04-1.25%15,314
Apr 15, 2025110.87111.04110.42110.42110.420.19%18,010
Apr 14, 2025109.29110.63109.29110.21110.210.71%29,211
Apr 11, 2025108.24109.53107.90109.43109.432.84%53,766
Apr 10, 2025107.34107.60105.26106.41106.41-1.41%28,949
Apr 9, 2025101.84108.62101.26107.93107.936.75%17,103
Apr 8, 2025105.01105.04100.71101.11101.11-1.69%23,188
Apr 7, 2025100.11105.08100.11102.84102.84-4.32%20,012
Apr 4, 2025109.29109.38106.43107.49107.49-5.54%18,989
Apr 3, 2025113.93114.48113.79113.79113.79-2.12%23,521
Apr 2, 2025115.83116.41115.83116.26116.260.37%12,002
Apr 1, 2025115.34116.12115.21115.83115.830.15%8,039
Mar 31, 2025114.54115.66114.36115.66115.66-0.20%3,529
Mar 28, 2025116.86116.86115.88115.89115.89-1.89%3,769
Mar 27, 2025117.75118.49117.75118.12118.120.46%3,133
Mar 26, 2025118.28118.28117.36117.57117.57-0.84%2,982
Mar 25, 2025118.65119.07118.57118.57118.57-0.52%3,297
Mar 24, 2025119.21119.32118.98119.19119.190.68%6,703
Mar 21, 2025118.07118.39118.07118.39118.39-0.36%18,533
Mar 20, 2025118.50119.07118.50118.82118.82-0.88%27,158
Mar 19, 2025120.17120.17119.49119.87119.870.26%4,357
Mar 18, 2025119.98119.98119.07119.56119.56-0.12%8,723
Mar 17, 2025118.71119.96118.71119.70119.701.27%31,598
Mar 14, 2025117.80118.19117.80118.19118.191.84%53,573
Mar 13, 2025115.57116.48115.57116.06116.06-0.49%6,630
Mar 12, 2025116.67116.78116.06116.64116.640.19%14,899
Mar 11, 2025116.53117.02115.72116.42116.421.06%28,763
Mar 10, 2025116.21116.21115.05115.20115.20-2.45%3,060
Mar 7, 2025118.17118.57117.05118.09118.090.23%7,328
Mar 6, 2025118.55118.95117.76117.82117.82-0.67%15,704
Mar 5, 2025117.22118.66117.06118.61118.613.06%4,607
Mar 4, 2025114.35115.39113.84115.09115.091.38%4,871
Mar 3, 2025115.35115.42113.26113.53113.53-1.29%6,285