SPDR® S&P Emerging Asia Pacific ETF

GMF
🏛️ usa →
137.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 115.95 116.04 115.34 115.56 0.0M
2024-12-30 116.23 116.37 115.89 116.16 0.0M
2024-12-27 116.96 117.11 116.46 117.11 0.0M
2024-12-26 117.55 117.67 117.40 117.40 0.0M
2024-12-24 117.46 117.68 117.15 117.68 0.0M
2024-12-23 116.33 117.28 116.28 117.22 0.0M
2024-12-20 116.66 118.44 116.66 118.28 0.2M
2024-12-19 117.81 117.81 117.11 117.12 0.0M
2024-12-18 118.79 119.08 116.66 116.81 0.0M
2024-12-17 118.90 119.12 118.44 119.02 0.0M
2024-12-16 119.63 119.70 119.26 119.26 0.0M
2024-12-13 119.99 120.07 119.87 119.95 0.0M
2024-12-12 119.92 120.25 119.69 119.78 0.0M
2024-12-11 120.02 120.29 120.02 120.26 0.0M
2024-12-10 121.26 121.26 120.04 120.05 0.0M
2024-12-09 122.80 124.09 122.80 123.22 0.0M
2024-12-06 120.37 120.37 119.90 120.03 0.0M
2024-12-05 119.79 119.83 119.69 119.83 0.0M
2024-12-04 119.24 119.24 118.97 119.06 0.0M
2024-12-03 118.45 118.83 118.28 118.83 0.0M
2024-12-02 118.02 118.35 117.83 118.35 0.0M
2024-11-29 116.40 117.49 116.40 117.39 0.0M
2024-11-27 116.79 117.17 116.51 116.88 0.0M
2024-11-26 116.53 116.53 115.91 116.19 0.0M
2024-11-25 116.87 117.21 116.52 116.94 0.0M
2024-11-22 116.58 116.67 116.37 116.67 0.0M
2024-11-21 116.81 117.11 116.47 116.93 0.0M
2024-11-20 117.48 117.48 116.94 117.41 0.0M
2024-11-19 116.92 117.41 116.88 117.37 0.0M
2024-11-18 116.14 116.95 116.05 116.79 0.0M
2024-11-15 116.61 116.61 115.89 116.15 0.0M
2024-11-14 117.12 117.12 116.56 116.56 0.0M
2024-11-13 118.02 118.02 117.39 117.39 0.0M
2024-11-12 118.55 118.56 117.77 118.20 0.0M
2024-11-11 120.59 120.59 120.12 120.44 0.0M
2024-11-08 122.08 122.08 120.66 121.19 0.0M
2024-11-07 123.25 124.42 123.25 124.29 0.0M
2024-11-06 120.77 121.83 120.71 121.33 0.0M
2024-11-05 122.74 123.14 122.66 122.97 0.0M
2024-11-04 121.73 121.73 120.84 120.84 0.0M
2024-11-01 121.28 121.72 120.56 120.56 0.0M
2024-10-31 120.43 120.43 119.85 120.25 0.0M
2024-10-30 120.48 121.26 120.43 120.86 0.0M
2024-10-29 121.94 121.96 121.67 121.67 0.0M
2024-10-28 122.19 122.65 122.05 122.05 0.0M
2024-10-25 122.39 122.73 121.96 121.96 0.0M
2024-10-24 121.90 122.02 121.43 121.87 0.0M
2024-10-23 122.69 122.83 122.07 122.17 0.0M
2024-10-22 122.49 123.34 122.49 123.04 0.0M
2024-10-21 123.00 123.41 122.57 123.14 0.0M
2024-10-18 125.18 125.18 123.87 123.95 0.0M
2024-10-17 122.23 122.64 121.95 122.18 0.0M
2024-10-16 122.18 122.79 122.15 122.37 0.0M
2024-10-15 123.17 123.17 121.17 121.17 0.1M
2024-10-14 124.39 125.21 124.12 124.12 0.0M
2024-10-11 123.50 124.73 123.50 124.73 0.0M
2024-10-10 123.50 124.25 123.50 124.00 0.0M
2024-10-09 123.28 124.28 123.28 123.93 0.1M
2024-10-08 124.73 125.40 124.08 124.98 0.0M
2024-10-07 128.50 130.43 128.50 130.43 0.0M
2024-10-04 127.27 128.43 127.13 128.25 0.0M
2024-10-03 125.25 126.43 125.25 126.20 0.0M
2024-10-02 127.56 127.56 126.34 127.48 0.0M
2024-10-01 123.74 124.63 123.01 124.62 0.0M
2024-09-30 124.73 124.73 122.84 123.12 0.0M
2024-09-27 123.74 124.31 123.74 123.97 0.1M
2024-09-26 123.93 124.07 122.79 123.72 0.0M
2024-09-25 119.28 119.57 119.23 119.29 0.0M
2024-09-24 118.84 120.33 118.81 120.33 0.0M
2024-09-23 115.65 116.15 115.65 116.03 0.0M
2024-09-20 115.47 115.47 114.89 114.90 0.0M
2024-09-19 114.38 115.14 114.08 114.93 0.0M
2024-09-18 112.42 113.74 112.19 112.33 0.1M
2024-09-17 112.81 112.96 112.38 112.53 0.0M
2024-09-16 112.41 112.52 112.41 112.52 0.0M
2024-09-13 112.25 112.46 112.20 112.35 0.0M
2024-09-12 111.47 111.97 111.38 111.97 0.0M
2024-09-11 110.33 111.31 109.79 111.31 0.0M
2024-09-10 110.33 110.33 109.82 110.30 0.0M
2024-09-09 110.03 110.38 110.03 110.29 0.0M
2024-09-06 110.73 110.73 109.34 109.46 0.0M
2024-09-05 111.48 111.51 111.16 111.24 0.0M
2024-09-04 111.38 111.38 110.92 111.04 0.0M
2024-09-03 111.86 111.87 111.14 111.15 0.0M
2024-08-30 113.24 113.40 112.69 113.16 0.0M
2024-08-29 112.49 113.07 112.49 112.54 0.0M
2024-08-28 112.64 112.64 111.64 112.09 0.0M
2024-08-27 112.70 112.74 112.47 112.74 0.0M
2024-08-26 112.75 112.75 112.24 112.38 0.0M
2024-08-23 113.03 113.37 112.85 113.27 0.0M
2024-08-22 112.62 112.66 111.62 111.65 0.0M
2024-08-21 112.25 113.01 112.25 113.01 0.0M
2024-08-20 112.90 112.99 112.34 112.40 0.0M
2024-08-19 113.21 113.82 113.21 113.70 0.0M
2024-08-16 112.25 112.75 112.22 112.68 0.0M
2024-08-15 111.48 111.65 111.28 111.51 0.0M
2024-08-14 110.92 110.92 110.13 110.44 0.0M
2024-08-13 110.64 111.28 110.63 111.28 0.0M
2024-08-12 110.04 110.68 110.04 110.36 0.0M
2024-08-09 109.59 110.01 109.59 109.89 0.0M
2024-08-08 108.79 109.63 108.79 109.63 0.1M
2024-08-07 108.85 108.85 107.20 107.20 0.0M
2024-08-06 105.57 106.97 105.39 106.33 0.1M
2024-08-05 103.70 106.15 103.70 105.51 0.2M
2024-08-02 108.98 109.22 108.17 108.83 0.0M
2024-08-01 111.49 111.49 109.79 110.09 0.0M
2024-07-31 111.85 111.97 111.62 111.88 0.0M
2024-07-30 110.00 110.00 109.14 109.43 0.0M
2024-07-29 110.36 110.36 109.80 109.91 0.0M
2024-07-26 110.35 110.37 110.07 110.37 0.0M
2024-07-25 108.92 109.63 108.92 109.22 0.0M
2024-07-24 110.43 110.43 109.44 109.44 0.0M
2024-07-23 110.96 110.98 110.57 110.69 0.0M
2024-07-22 111.82 111.89 111.82 111.84 0.0M
2024-07-19 111.61 111.61 110.88 110.95 0.0M
2024-07-18 113.41 113.41 112.26 112.51 0.0M
2024-07-17 113.58 113.58 113.05 113.09 0.0M
2024-07-16 114.54 114.95 114.49 114.95 0.0M
2024-07-15 115.08 115.08 114.47 114.54 0.0M
2024-07-12 115.69 116.10 115.61 115.61 0.0M
2024-07-11 115.85 115.88 115.01 115.23 0.0M
2024-07-10 114.33 114.68 114.33 114.68 0.0M
2024-07-09 114.06 114.20 113.92 114.20 0.0M
2024-07-08 114.22 114.22 113.63 113.73 0.0M
2024-07-05 113.47 113.77 113.13 113.77 0.0M
2024-07-03 113.47 113.78 113.47 113.69 0.0M
2024-07-02 111.66 112.37 111.66 112.35 0.0M
2024-07-01 112.07 112.15 111.67 111.85 0.0M
2024-06-28 111.82 111.93 111.40 111.40 0.0M
2024-06-27 111.58 111.58 111.00 111.01 0.0M
2024-06-26 111.23 111.42 111.18 111.42 0.0M
2024-06-25 111.31 111.51 111.11 111.51 0.0M
2024-06-24 111.84 112.21 111.68 111.68 0.0M
2024-06-21 112.57 112.60 112.43 112.43 0.0M
2024-06-20 113.92 113.92 112.99 113.11 0.0M
2024-06-18 113.43 113.78 113.43 113.63 0.0M
2024-06-17 112.69 112.93 112.43 112.93 0.0M
2024-06-14 111.79 112.10 111.78 112.10 0.0M
2024-06-13 112.20 112.20 111.59 111.92 0.0M
2024-06-12 112.23 112.54 111.81 111.94 0.0M
2024-06-11 110.65 110.66 110.25 110.66 0.0M
2024-06-10 110.51 111.25 110.51 111.09 0.0M
2024-06-07 110.97 110.98 110.28 110.41 0.0M
2024-06-06 111.07 111.17 110.49 110.84 0.0M
2024-06-05 109.81 110.47 109.81 110.47 0.0M
2024-06-04 108.47 108.52 107.83 108.38 0.0M
2024-06-03 110.72 110.72 110.18 110.58 0.1M
2024-05-31 108.45 108.97 108.17 108.97 0.0M
2024-05-30 109.63 110.04 109.63 109.94 0.0M
2024-05-29 109.90 110.22 109.81 109.90 0.0M
2024-05-28 111.80 111.80 111.15 111.39 0.0M
2024-05-24 111.43 111.53 111.32 111.53 0.0M
2024-05-23 112.07 112.07 110.69 110.93 0.0M
2024-05-22 111.91 111.91 111.26 111.52 0.0M
2024-05-21 111.45 111.57 111.45 111.52 0.0M
2024-05-20 112.29 112.29 112.14 112.26 0.0M
2024-05-17 112.57 112.57 112.57 112.57 0.0M
2024-05-16 111.90 112.12 111.66 111.78 0.0M
2024-05-15 110.48 111.23 110.48 111.21 0.0M
2024-05-14 109.92 110.18 109.90 110.15 0.0M
2024-05-13 109.36 109.43 109.31 109.35 0.0M
2024-05-10 108.61 108.68 108.53 108.55 0.0M
2024-05-09 107.58 107.94 107.58 107.94 0.0M
2024-05-08 107.13 107.61 107.13 107.45 0.0M
2024-05-07 107.47 107.77 107.28 107.45 0.0M
2024-05-06 108.30 108.41 108.08 108.41 0.0M
2024-05-03 107.91 108.28 107.65 108.28 0.0M
2024-05-02 106.38 107.62 106.38 107.53 0.0M
2024-05-01 104.85 105.75 104.85 104.94 0.0M
2024-04-30 105.21 105.48 104.80 104.82 0.0M
2024-04-29 105.72 106.09 105.71 106.07 0.0M
2024-04-26 104.96 105.10 104.96 105.10 0.0M
2024-04-25 103.54 104.15 103.54 104.15 0.0M
2024-04-24 103.84 103.84 103.22 103.57 0.0M
2024-04-23 102.40 102.99 102.40 102.99 0.0M
2024-04-22 101.46 102.23 101.37 102.15 0.0M
2024-04-19 101.25 101.38 101.09 101.15 0.0M
2024-04-18 101.62 102.33 101.61 101.80 0.0M
2024-04-17 101.90 101.96 101.47 101.78 0.0M
2024-04-16 101.47 101.74 101.23 101.48 0.0M
2024-04-15 103.67 103.67 102.52 102.52 0.0M
2024-04-12 104.30 104.30 103.35 103.40 0.0M
2024-04-11 105.66 105.68 104.93 105.67 0.1M
2024-04-10 105.07 105.15 104.76 104.98 0.0M
2024-04-09 105.84 106.03 105.68 106.03 0.0M
2024-04-08 105.22 105.53 105.05 105.05 0.0M
2024-04-05 104.39 104.84 104.39 104.72 0.0M
2024-04-04 105.79 105.79 104.58 104.58 0.0M
2024-04-03 104.39 105.09 104.39 104.94 0.0M
2024-04-02 105.00 105.14 104.79 104.86 0.0M
2024-04-01 104.57 104.84 104.42 104.73 0.0M
2024-03-28 103.58 103.79 103.58 103.68 0.0M
2024-03-27 103.13 103.25 103.04 103.25 0.0M
2024-03-26 103.55 103.55 103.42 103.47 0.0M
2024-03-25 103.63 103.69 103.59 103.61 0.0M
2024-03-22 103.70 103.79 103.59 103.63 0.0M
2024-03-21 104.89 104.89 104.19 104.33 0.0M
2024-03-20 103.80 104.13 103.42 104.13 0.0M
2024-03-19 103.58 103.63 103.21 103.59 0.0M
2024-03-18 104.81 104.85 104.23 104.23 0.0M
2024-03-15 104.29 104.33 103.97 104.04 0.0M
2024-03-14 105.08 105.08 104.25 104.34 0.0M
2024-03-13 105.28 105.35 104.91 104.91 0.0M
2024-03-12 105.07 105.90 105.00 105.90 0.3M
2024-03-11 104.67 104.93 104.48 104.66 0.0M
2024-03-08 105.35 105.39 104.29 104.55 0.0M
2024-03-07 104.19 104.69 104.15 104.69 0.0M
2024-03-06 103.84 104.25 103.77 103.78 0.0M
2024-03-05 103.18 103.18 102.32 102.49 0.0M
2024-03-04 103.78 103.78 103.16 103.34 0.0M
2024-03-01 103.05 103.89 103.05 103.64 0.0M
2024-02-29 102.22 102.22 101.93 102.03 0.0M
2024-02-28 101.36 101.43 101.06 101.42 0.0M
2024-02-27 102.94 103.01 102.84 102.84 0.0M
2024-02-26 102.55 102.67 102.48 102.57 0.0M
2024-02-23 102.87 102.87 102.49 102.80 0.0M
2024-02-22 102.52 102.86 102.35 102.67 0.0M
2024-02-21 101.28 101.68 101.10 101.38 0.0M
2024-02-20 101.43 101.43 100.94 101.13 0.0M
2024-02-16 101.01 101.36 101.00 101.05 0.0M
2024-02-15 100.38 100.60 100.37 100.60 0.0M
2024-02-14 99.84 100.22 99.82 100.11 0.0M
2024-02-13 98.82 98.82 98.39 98.60 0.0M
2024-02-12 100.11 100.41 100.11 100.24 0.0M
2024-02-09 99.53 100.11 99.53 100.11 0.0M
2024-02-08 99.62 99.84 99.56 99.80 0.0M
2024-02-07 99.30 99.94 99.30 99.94 0.0M
2024-02-06 99.20 99.69 99.08 99.69 0.0M
2024-02-05 96.78 97.19 96.75 97.19 0.0M
2024-02-02 96.73 97.18 96.45 97.08 0.0M
2024-02-01 97.47 97.60 97.43 97.59 0.0M
2024-01-31 97.60 97.81 96.97 96.98 0.0M
2024-01-30 97.50 97.57 97.31 97.49 0.0M
2024-01-29 98.27 98.56 97.90 98.44 0.0M
2024-01-26 98.25 98.73 98.25 98.48 0.0M
2024-01-25 99.13 99.20 98.54 98.67 0.0M
2024-01-24 98.80 98.97 98.35 98.56 0.0M
2024-01-23 96.70 97.14 96.57 97.09 0.0M
2024-01-22 96.11 96.79 96.11 96.72 0.0M
2024-01-19 96.69 97.63 96.50 97.60 0.0M
2024-01-18 96.42 96.62 96.22 96.59 0.0M
2024-01-17 95.10 95.61 95.05 95.58 0.0M
2024-01-16 97.85 97.85 97.13 97.13 0.0M
2024-01-12 99.56 99.82 98.80 99.13 0.1M
2024-01-11 98.84 98.84 98.08 98.75 0.0M
2024-01-10 98.40 98.40 98.04 98.25 0.0M
2024-01-09 97.99 98.23 97.99 98.23 0.0M
2024-01-08 98.44 99.33 98.44 99.33 0.0M
2024-01-05 99.54 99.64 99.36 99.49 0.0M
2024-01-04 99.61 99.97 99.49 99.49 0.0M
2024-01-03 99.20 99.75 99.20 99.68 0.0M
2024-01-02 99.92 99.92 99.45 99.60 0.0M