Skip to main content
SPDR S&P Emerging Asia Pacific ETF (GMF)
NYSEARCA: GMF · Real-Time Price · USD
131.17
+0.44 (0.34%)
At close: Aug 15, 2025, 4:00 PM
131.17
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

GMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025131.29131.36131.06131.17131.170.34%33,087
Aug 14, 2025130.89131.05130.62130.73130.73-1.18%3,236
Aug 13, 2025132.35132.51132.19132.29132.291.29%1,603
Aug 12, 2025129.88130.75129.88130.61130.611.06%3,602
Aug 11, 2025129.84129.84129.17129.24129.24-0.18%9,450
Aug 8, 2025129.47129.67129.34129.47129.47-0.16%2,669
Aug 7, 2025130.28130.28129.52129.67129.670.71%64,493
Aug 6, 2025128.61128.76128.26128.76128.760.12%1,691
Aug 5, 2025129.00129.00128.45128.61128.610.14%1,199
Aug 4, 2025128.64128.64127.81128.43128.430.87%9,419
Aug 1, 2025126.82127.55126.82127.32127.32-0.68%7,550
Jul 31, 2025128.62128.62128.16128.20128.20-0.58%6,785
Jul 30, 2025129.45129.45128.67128.95128.95-0.80%7,387
Jul 29, 2025130.57130.60129.97129.99129.99-0.12%4,847
Jul 28, 2025130.44130.44129.95130.15130.15-0.42%22,343
Jul 25, 2025130.31130.82130.31130.70130.70-0.29%2,864
Jul 24, 2025131.47131.55131.03131.08131.08-0.24%10,471
Jul 23, 2025131.08131.48131.08131.39131.390.84%3,895
Jul 22, 2025130.02130.50129.62130.30130.300.24%10,861
Jul 21, 2025129.82130.93129.82129.99129.990.48%4,330
Jul 18, 2025130.09130.09129.30129.37129.37-0.16%2,761
Jul 17, 2025128.86129.59128.82129.58129.580.65%5,305
Jul 16, 2025127.98128.76127.86128.75128.750.32%3,507
Jul 15, 2025127.88128.34127.88128.33128.330.96%11,705
Jul 14, 2025126.94127.19126.94127.12127.120.22%24,137
Jul 11, 2025126.85126.85126.84126.84126.84-0.22%1,012
Jul 10, 2025126.59127.12126.56127.12127.120.24%2,243
Jul 9, 2025126.62126.81126.29126.81126.810.06%2,613
Jul 8, 2025126.47126.73126.45126.73126.730.34%4,973
Jul 7, 2025126.68126.88126.18126.31126.31-1.01%13,076
Jul 3, 2025127.27127.83127.27127.60127.600.49%7,184
Jul 2, 2025126.27126.97126.11126.97126.970.33%3,903
Jul 1, 2025126.63126.84126.06126.56126.560.13%11,826
Jun 30, 2025125.90126.42125.81126.40126.40-0.11%8,572
Jun 27, 2025126.39126.68126.22126.54126.54-0.01%12,301
Jun 26, 2025126.19126.56126.19126.55126.550.66%4,559
Jun 25, 2025125.63125.72125.50125.72125.720.47%18,073
Jun 24, 2025123.89125.28123.89125.13125.132.37%4,786
Jun 23, 2025121.60122.24121.60122.24122.240.24%5,300
Jun 20, 2025123.23123.33121.89121.95121.10-1.26%9,233
Jun 18, 2025123.73123.94123.39123.50122.64-0.27%2,851
Jun 17, 2025124.42124.75123.75123.84122.97-1.16%4,701
Jun 16, 2025125.16125.92125.16125.29124.411.23%16,353
Jun 13, 2025123.99124.38123.59123.77122.90-1.50%7,519
Jun 12, 2025125.44126.05125.39125.65124.770.09%39,874
Jun 11, 2025125.77126.03125.39125.54124.660.14%5,688
Jun 10, 2025124.91125.38124.73125.36124.480.78%20,414
Jun 9, 2025124.12124.60123.93124.39123.521.00%20,166
Jun 6, 2025122.86123.24122.73123.16122.300.42%23,619
Jun 5, 2025123.05123.05122.46122.64121.780.35%13,983