SPDR S&P Emerging Markets ETF Historical Stock Prices

(ETF)
GMM 
$59.01
*  
0.79
1.36%
Get GMM Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading GMM now


Community Rating:
View:    GMM After Hours
 
 
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 06-SEP-2016 TO 06-DEC-2016

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 58.60 59.04 58.4101 59.01 28,227
12/06/2016 57.74 58.23 57.74 58.22 20,221
12/05/2016 57.28 58.05 57.28 57.95 47,816
12/02/2016 57.56 57.56 57.2287 57.48 12,266
12/01/2016 57.78 57.9 57.1798 57.47 8,041
11/30/2016 58.09 58.1799 57.8879 57.99 7,432
11/29/2016 57.5 58.0151 57.5 57.69 9,792
11/28/2016 57.91 58.0568 57.6496 57.92 8,790
11/25/2016 57.58 57.67 57.4005 57.66 28,665
11/23/2016 57.15 57.478 56.95 57.44 17,015
11/22/2016 58.02 58.08 57.65 58.026 26,276
11/21/2016 57.57 57.59 57.1754 57.43 16,930
11/18/2016 57.1709 57.1709 56.79 56.79 11,551
11/17/2016 56.82 57.4226 56.82 57.07 9,741
11/16/2016 56.9037 57.15 56.7201 57.03 12,410
11/15/2016 56.57 57.58 56.57 57.47 67,186
11/14/2016 56.65 56.65 56.074 56.53 15,260
11/11/2016 56.71 57.29 56.5629 56.8 27,398
11/10/2016 59.13 59.13 57.71 58.08 456,065
11/09/2016 59.54 60.0176 59.2134 59.2901 16,240
11/08/2016 60.47 61.47 60.3409 60.93 9,445
11/07/2016 59.98 60.7623 59.98 60.76 35,394
11/04/2016 59.01 59.0553 58.63 58.65 11,385
11/03/2016 59.75 59.75 59.26 59.35 16,976
11/02/2016 60.11 60.2498 59.3388 59.75 8,886
11/01/2016 60.61 60.714 59.9234 60.23 10,309
10/31/2016 60.47 60.9299 60.47 60.87 250,826
10/28/2016 60.82 60.82 60.1902 60.3017 13,376
10/27/2016 60.89 60.89 60.54 60.58 18,967
10/26/2016 60.86 61.245 60.816 60.9 9,819
10/25/2016 61.4301 61.76 61.4301 61.4601 8,689
10/24/2016 61.73 61.73 61.3394 61.46 6,275
10/21/2016 60.59 61.3399 60.59 61.32 5,434
10/20/2016 61.1 61.5063 60.8801 61.18 24,675
10/19/2016 61 61.49 61 61.37 13,057
10/18/2016 60.8804 61.1295 60.84 61.03 9,044
10/17/2016 59.94 60.08 59.878 59.94 7,679
10/14/2016 60.94 60.94 59.92 60.05 8,475
10/13/2016 59.5299 60.2199 59.3155 59.95 10,893
10/12/2016 60.35 60.54 60.04 60.48 99,769
10/11/2016 60.56 60.69 60.13 60.45 66,537
10/10/2016 61.35 61.85 61.35 61.69 6,186
10/07/2016 61.31 61.31 60.5901 61.03 12,328
10/06/2016 61.0614 61.4799 61.0614 61.35 6,460
10/05/2016 61.07 61.54 61.07 61.52 13,966
10/04/2016 61.02 61.26 60.46 60.54 9,295
10/03/2016 60.51 61.08 60.51 61.08 285,313
09/30/2016 60.59 60.93 60.55 60.58 31,443
09/29/2016 61.16 61.387 60.4125 60.45 7,534
09/28/2016 60.77 61.55 60.77 61.55 7,209
09/27/2016 60.7 60.97 60.198 60.97 69,366
09/26/2016 60.2001 60.6 60.2001 60.32 7,376
09/23/2016 61.4863 61.4863 61.07 61.14 13,721
09/22/2016 61.71 62.3099 61.605 61.82 11,711
09/21/2016 60.35 61.455 60.35 61.34 14,320
09/20/2016 60.17 60.28 59.94 59.94 16,297
09/19/2016 60.375 60.44 59.87 59.87 31,173
09/16/2016 59.83 59.83 59.26 59.65 7,998
09/15/2016 59.4 60.31 59.4 60.02 28,867
09/14/2016 59.1 59.52 59.09 59.21 86,822
09/13/2016 59.28 59.28 58.644 58.89 446,146
09/12/2016 59.12 60.406 59.12 60.25 27,224
09/09/2016 60.52 60.53 59.86 59.86 27,545
09/08/2016 62 62 61.5 61.57 11,851
09/07/2016 61.84 61.85 61.56 61.65 10,814
09/06/2016 61.3 62.03 61.27 61.81 17,531
*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?