SPDR S&P Emerging Latin America ETF Historical Stock Prices

(ETF)
GML 
$68.05
*  
1.999
3.03%
Get GML Alerts
*Delayed - data as of Sep. 16, 2014 14:23 ET  -  Find a broker to begin trading GML now


Community Rating:
View:    GML Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
14:23 N/A  68.05  66.72  68.05 817
09/15/2014 65.96 66.051 65.651 66.051 4,105
09/12/2014 66.35 66.35 65.99 66.33 2,674
09/11/2014 67.61 67.6799 67.2 67.21 4,038
09/10/2014 67.35 67.7 66.77 67.37 23,776
09/09/2014 68.27 68.8 67.605 67.91 15,214
09/08/2014 70.38 70.38 68.87 68.87 2,105
09/05/2014 70.3529 70.3529 70.14 70.24 1,423
09/04/2014 70.65 71.01 70.58 70.58 1,583
09/03/2014 70.97 71.38 70.75 71.01 6,103
09/02/2014 69.81 70.859 69.67 70.84 10,138
08/29/2014 69.76 70.379 69.76 70.379 8,120
08/28/2014 69.373 69.373 69.27 69.27 1,000
08/27/2014 68.94 69.7 68.94 69.7 2,985
08/26/2014 68.67 68.94 68.67 68.7131 1,852
08/25/2014 67.52 68.14 67.52 68.14 1,139
08/22/2014 67.592 67.592 67.28 67.28 3,921
08/21/2014 68.33 68.34 68.11 68.19 5,748
08/20/2014 67.84 67.94 67.51 67.87 1,842
08/19/2014 67.79 67.79 67.644 67.7556 1,344
08/18/2014 67.15 67.29 67 67.28 1,135
08/15/2014 66.24 66.634 66.24 66.634 895
08/14/2014 65.88 66.17 65.69 66.17 1,046
08/13/2014 66.37 66.416 65.6 65.91 3,372
08/12/2014 66.09 66.09 66.07 66.07 488
08/11/2014 65.82 66.31 65.82 66.06 4,626
08/08/2014 64.8 64.8 64.51 64.51 8,295
08/07/2014 65.61 65.742 65.1 65.1 6,543
08/06/2014 65.54 65.54 65.54 65.54 00
08/05/2014 66.23 66.23 65.54 65.54 504
08/04/2014 66.3 66.3 65.556 65.73 1,089
08/01/2014 66.27 66.27 64.88 65.33 9,348
07/31/2014 65.6 65.73 64.8 65.48 2,892
07/30/2014 67.21 67.21 66.35 66.7499 4,579
07/29/2014 67.58 67.6 67.38 67.38 1,208
07/28/2014 67.71 67.89 67.71 67.89 561
07/25/2014 68 68 67.7998 67.7998 675
07/24/2014 67.67 67.95 67.67 67.95 804
07/23/2014 67.6 67.703 67.6 67.703 1,561
07/22/2014 68.19 68.25 68.08 68.25 2,809
07/21/2014 67.08 67.7724 67.03 67.732 5,468
07/18/2014 67.06 67.1999 66.62 66.96 2,415
07/17/2014 66.47 66.47 65.55 66.107 1,197
07/16/2014 66.884 66.884 66.45 66.51 4,846
07/15/2014 66.66 66.75 66.4999 66.53 1,957
07/14/2014 66.31 66.77 66.31 66.77 1,383
07/11/2014 65.495 65.75 65.495 65.75 595
07/10/2014 65.041 65.49 65.041 65.49 1,246
07/09/2014 65.56 65.72 65.373 65.49 9,963
07/08/2014 65.26 65.44 64.74 64.78 5,100
07/07/2014 64.98 65 64.81 64.863 3,601
07/03/2014 64.2 64.94 64.2 64.88 1,378
07/02/2014 64.28 64.39 64.24 64.24 3,767
07/01/2014 64.35 64.9 64.34 64.52 38,430
06/30/2014 64.34 64.39 64.08 64.27 14,850
06/27/2014 64.65 64.65 64.312 64.48 2,633
06/26/2014 64.5101 64.5348 64.51 64.5348 529
06/25/2014 65.2 65.2 63.91 64.6 19,343
06/24/2014 65.1 65.26 65.1 65.26 799
06/23/2014 64.9099 64.9099 64.73 64.731 2,008
06/20/2014 64.78 64.98 64.53 64.98 1,306
06/19/2014 65.98 65.98 65.57 65.57 7,002
06/18/2014 64.71 66.028 64.33 65.82 17,546
06/17/2014 64.69 64.7699 64.5199 64.5199 1,794
06/16/2014 65.74 65.74 65.2 65.27 1,965
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?