SPDR S&P Emerging Latin America ETF Historical Stock Prices

(ETF)
GML 
$39.418
*  
0.3304
0.83%
Get GML Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading GML now


Community Rating:
View:    GML Pre-Market
 
 
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 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  39.418  38.5101  39.418 1,664
08/31/2015 38.5101 39.418 38.5101 39.418 1,664
08/28/2015 40.03 40.03 39.62 39.7484 743
08/27/2015 39.79 40.12 39.79 39.8 1,885
08/26/2015 37.87 37.87 37.09 37.87 10,757
08/25/2015 38.577 38.58 37.8 37.8 1,864
08/24/2015 39.2 39.2 35.28 37.585 7,811
08/21/2015 39.6799 39.6799 39.0001 39.21 7,556
08/20/2015 40.1026 40.329 39.836 40.329 1,171
08/19/2015 40.485 40.485 40.0075 40.3342 8,420
08/18/2015 40.51 41.3 40.51 41.3 3,063
08/17/2015 41.16 41.18 40.9601 40.9601 832
08/14/2015 41.3 41.339 41.3 41.339 588
08/13/2015 41.39 41.469 41.314 41.41 956
08/12/2015 41.74 41.79 41.529 41.79 1,079
08/11/2015 42.37 42.37 41.71 41.88 4,998
08/10/2015 42.84 43.085 42.8 43.01 893
08/07/2015 42.13 42.2 42.12 42.18 1,830
08/06/2015 42.3801 42.629 42.3801 42.4 885
08/05/2015 42.925 42.95 42.69 42.9499 1,004
08/04/2015 43.419 43.419 43.36 43.36 882
08/03/2015 43.5 43.5 43.2 43.2 577
07/31/2015 43.7401 43.81 43.6301 43.81 623
07/30/2015 43.3 43.3 43.0301 43.28 1,194
07/29/2015 43.2 44.035 43.2 43.92 8,022
07/28/2015 43.2 43.2 42.82 43.2 1,989
07/27/2015 43.06 43.29 42.65 42.66 10,985
07/24/2015 43.63 43.805 43.16 43.41 2,620
07/23/2015 45 45.1024 44.25 44.25 1,771
07/22/2015 46.13 46.13 45.23 45.336 6,528
07/21/2015 46.4 46.515 46.4 46.401 2,500
07/20/2015 46.75 46.75 46.3356 46.63 2,397
07/17/2015 47.175 47.175 46.73 46.75 6,558
07/16/2015 47.53 47.53 47.53 47.53 00
07/15/2015 47.47 47.8 47.39 47.53 5,845
07/14/2015 47.52 48.31 47.52 48.31 6,631
07/13/2015 47.416 48.039 47.33 48.039 1,902
07/10/2015 47.21 47.228 47.0568 47.0568 1,885
07/09/2015 46.8 46.8 46.401 46.401 900
07/08/2015 46.2899 46.2899 46.01 46.01 932
07/07/2015 46.279 46.5201 46.147 46.5201 1,720
07/06/2015 47.09 47.29 47.09 47.1 2,640
07/02/2015 47.6 48.2196 47.6 48.2196 7,911
07/01/2015 48.32 48.32 47.27 47.27 1,346
06/30/2015 47.851 48.18 47.7 48.18 2,762
06/29/2015 47.81 47.81 47.81 47.81 495
06/26/2015 48.35 48.64 48.35 48.63 696
06/25/2015 48.8 48.8 48.27 48.27 794
06/24/2015 49.25 49.25 48.76 48.8075 2,369
06/23/2015 49.0101 49.07 49.0101 49.07 1,029
06/22/2015 49.52 49.52 49.03 49.35 4,509
06/19/2015 49.011 49.018 48.561 48.561 3,287
06/18/2015 49.867 50.14 49.7201 50.14 1,582
06/17/2015 48.8101 49.361 48.8101 49.361 682
06/16/2015 48.6001 49.23 48.6001 49.23 2,428
06/15/2015 48.65 48.9 48.65 48.9 808
06/12/2015 48.89 48.89 48.89 48.89 662
06/11/2015 49.4 49.4 49.4 49.4 00
06/10/2015 49.374 49.4 49.374 49.4 795
06/09/2015 48.5501 48.5501 48.5501 48.5501 343
06/08/2015 48.6599 48.6599 48.6599 48.6599 609
06/05/2015 48.002 48.27 47.759 48.02 5,045
06/04/2015 48.353 48.6 48.353 48.4 2,266
06/03/2015 49.5699 49.5699 48.9148 48.9148 504
06/02/2015 49.11 49.61 49.11 49.61 1,108
06/01/2015 48.63 48.63 48.361 48.389 2,002
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?