SPDR S&P Emerging Latin America ETF Historical Stock Prices

(ETF)
GML 
$52.855
*  
0.165
0.31%
Get GML Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading GML now


Community Rating:
 
 
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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  53.12  53.21  52.855  52.855 2,036
12/26/2014 52.99 53.21 52.855 52.855 2,036
12/24/2014 52.79 52.92 52.21 52.69 7,367
12/23/2014 52.13 52.73 52.13 52.643 5,208
12/22/2014 52.39 52.54 51.946 52.54 7,851
12/19/2014 52.0906 52.5999 51.85 52.54 2,878
12/18/2014 52.004 52.81 52.004 52.81 390
12/17/2014 49.37 51.638 49.29 51 12,614
12/16/2014 49.35 49.6001 48.47 49.37 4,931
12/15/2014 50.79 50.79 48.61 48.84 5,104
12/12/2014 52.22 52.22 50.867 50.867 2,274
12/11/2014 52.34 52.66 52.32 52.66 2,191
12/10/2014 54 54 52.63 52.63 4,555
12/09/2014 53.99 54.3 53.84 54.161 10,787
12/08/2014 55.55 55.55 54.15 54.56 7,348
12/05/2014 55.34 55.7 55.315 55.688 2,187
12/04/2014 56 56 55.54 55.54 1,824
12/03/2014 56.59 56.93 56.432 56.432 7,082
12/02/2014 56.87 56.87 56.46 56.46 1,026
12/01/2014 57.733 57.733 56.684 56.914 11,795
11/28/2014 59.5 59.5 58.7601 58.7601 2,368
11/26/2014 60.45 60.49 60.45 60.49 605
11/25/2014 60.96 60.96 60.14 60.15 8,211
11/24/2014 60.64 60.79 60.2107 60.2107 1,943
11/21/2014 59.79 61.41 59.79 61.33 6,301
11/20/2014 58.99 58.99 58.249 58.249 1,283
11/19/2014 58.38 58.38 57.86 58.376 1,562
11/18/2014 57.17 57.699 57.03 57.699 3,372
11/17/2014 57.02 57.02 56.635 56.85 2,898
11/14/2014 56.72 57.289 56.72 57.21 4,681
11/13/2014 58.336 58.336 57.454 57.454 1,580
11/12/2014 58.42 59.196 58.34 58.47 14,856
11/11/2014 58.4 58.45 58.2 58.45 1,446
11/10/2014 59.33 59.42 58.693 58.702 9,961
11/07/2014 59.16 59.27 58.55 59.27 2,933
11/06/2014 59.1 59.1 58.911 58.911 1,218
11/05/2014 59.9315 60.0699 59.9315 60.0699 2,318
11/04/2014 59.79 60.378 59.79 60.378 619
11/03/2014 60.7299 60.7299 59.87 59.88 2,291
10/31/2014 60.04 61.0892 60.04 61.03 3,787
10/30/2014 59.94 60.64 59.94 60.43 27,600
10/29/2014 59.85 59.85 58.78 58.92 5,573
10/28/2014 58.95 59.52 58.7 59.25 9,346
10/27/2014 57.4 57.62 56.5605 57.62 17,707
10/24/2014 58.61 59.38 58.61 59.17 6,405
10/23/2014 58.22 58.48 57.6001 57.97 3,103
10/22/2014 58.99 59.649 58.57 58.57 7,334
10/21/2014 58.7 59.515 57.08 59.05 350,943
10/20/2014 60.77 60.77 60.5 60.5 1,397
10/17/2014 60.77 61.5 60.77 61.5 1,188
10/16/2014 59.989 60.36 59.7 59.93 14,440
10/15/2014 61.99 61.99 60.97 61.668 3,705
10/14/2014 63.31 64.0687 63.2101 63.2101 3,531
10/13/2014 63.09 63.94 62.96 63.94 2,792
10/10/2014 62.2801 62.2801 61.86 61.956 566
10/09/2014 64.08 64.08 63.648 63.648 2,424
10/08/2014 64.46 64.46 62.45 63.72 5,317
10/07/2014 63.32 63.99 63.32 63.69 1,192
10/06/2014 62.29 63.886 62.29 63.37 1,977
10/03/2014 59.79 60.48 59.71 60.48 2,208
10/02/2014 60.15 60.22 58.985 59.81 21,826
10/01/2014 60.77 60.79 59.451 59.55 12,599
09/30/2014 60.85 61.44 60.49 61.32 8,147
09/29/2014 61.101 61.63 61.01 61.611 3,335
09/26/2014 62.8323 63.57 62.8323 63.57 1,144
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?