U.S. markets closed

SPDR S&P Emerging Asia Pacific ETF (GMF)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
111.53+0.60 (+0.54%)
Al cierre: 12:10PM EDT
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 2024111.43111.53111.32111.53111.532,000
23 may 2024112.07112.07110.69110.93110.931,900
22 may 2024111.91111.91111.26111.52111.522,800
21 may 2024111.45111.57111.45111.52111.522,600
20 may 2024112.29112.29112.14112.26112.262,500
17 may 2024112.57112.57112.57112.57112.57900
16 may 2024111.90112.12111.66111.78111.783,300
15 may 2024110.48111.23110.48111.21111.2132,100
14 may 2024109.92110.18109.90110.15110.153,200
13 may 2024109.36109.43109.31109.35109.3532,100
10 may 2024108.61108.68108.53108.55108.551,900
09 may 2024107.58107.94107.58107.94107.946,400
08 may 2024107.13107.61107.13107.45107.4523,400
07 may 2024107.47107.77107.28107.45107.459,700
06 may 2024108.30108.41108.08108.41108.414,800
03 may 2024107.91108.28107.65108.28108.288,900
02 may 2024106.38107.62106.38107.53107.5318,300
01 may 2024104.85105.75104.85104.94104.946,800
30 abr 2024105.21105.48104.80104.82104.825,000
29 abr 2024105.72106.09105.71106.07106.077,900
26 abr 2024104.96105.10104.96105.10105.10600
25 abr 2024103.54104.15103.54104.15104.1535,500
24 abr 2024103.84103.84103.22103.57103.571,800
23 abr 2024102.40102.99102.40102.99102.991,800
22 abr 2024101.46102.23101.37102.15102.159,600
19 abr 2024101.25101.38101.09101.15101.154,200
18 abr 2024101.62102.33101.61101.80101.804,300
17 abr 2024101.90101.96101.47101.78101.785,300
16 abr 2024101.47101.74101.23101.48101.484,000
15 abr 2024103.67103.67102.52102.52102.523,600
12 abr 2024104.30104.30103.35103.40103.404,600
11 abr 2024105.66105.68104.93105.67105.6763,000
10 abr 2024105.07105.15104.76104.98104.986,700
09 abr 2024105.84106.03105.68106.03106.032,400
08 abr 2024105.22105.53105.05105.05105.0511,700
05 abr 2024104.39104.84104.39104.72104.7211,300
04 abr 2024105.79105.79104.58104.58104.5838,500
03 abr 2024104.39105.09104.39104.94104.942,000
02 abr 2024105.00105.14104.79104.86104.865,500
01 abr 2024104.57104.84104.42104.73104.733,900
28 mar 2024103.58103.79103.58103.68103.686,300
27 mar 2024103.13103.25103.04103.25103.258,000
26 mar 2024103.55103.55103.42103.47103.4729,400
25 mar 2024103.63103.69103.59103.61103.612,100
22 mar 2024103.70103.79103.59103.63103.634,300
21 mar 2024104.89104.89104.19104.33104.332,400
20 mar 2024103.80104.13103.42104.13104.138,100
19 mar 2024103.58103.63103.21103.59103.595,800
18 mar 2024104.81104.85104.23104.23104.2334,700
15 mar 2024104.29104.33103.97104.04104.0413,000
14 mar 2024105.08105.08104.25104.34104.3410,100
13 mar 2024105.28105.35104.91104.91104.912,500
12 mar 2024105.07105.90105.00105.90105.90252,000
11 mar 2024104.67104.93104.48104.66104.6611,800
08 mar 2024105.35105.39104.29104.55104.556,100
07 mar 2024104.19104.69104.15104.69104.693,600
06 mar 2024103.84104.25103.77103.78103.7810,300
05 mar 2024103.18103.18102.32102.49102.491,400
04 mar 2024103.78103.78103.16103.34103.3410,900
01 mar 2024103.05103.89103.05103.64103.648,600
29 feb 2024102.22102.22101.93102.03102.037,300
28 feb 2024101.36101.43101.06101.42101.4223,200
27 feb 2024102.94103.01102.84102.84102.848,800
26 feb 2024102.55102.67102.48102.57102.5725,700
23 feb 2024102.87102.87102.49102.80102.8015,100
22 feb 2024102.52102.86102.35102.67102.6717,500
21 feb 2024101.28101.68101.10101.38101.3822,800
20 feb 2024101.43101.43100.94101.13101.1317,300
16 feb 2024101.01101.36101.00101.05101.0512,100
15 feb 2024100.38100.60100.37100.60100.603,500
14 feb 202499.84100.2299.82100.11100.112,800
13 feb 202498.8298.8298.3998.6098.601,900
12 feb 2024100.11100.41100.11100.24100.2417,100
09 feb 202499.53100.1199.53100.11100.113,000
08 feb 202499.6299.8499.5699.8099.807,300
07 feb 202499.3099.9499.3099.9499.9422,100
06 feb 202499.2099.6999.0899.6999.6920,200
05 feb 202496.7897.1996.7597.1997.196,900
02 feb 202496.7397.1896.4597.0897.088,400
01 feb 202497.4797.6097.4397.5997.593,600
31 ene 202497.6097.8196.9796.9896.988,400
30 ene 202497.5097.5797.3197.4997.4911,800
29 ene 202498.2798.5697.9098.4498.442,500
26 ene 202498.2598.7398.2598.4898.489,600
25 ene 202499.1399.2098.5498.6798.676,700
24 ene 202498.8098.9798.3598.5698.562,900
23 ene 202496.7097.1496.5797.0997.095,400
22 ene 202496.1196.7996.1196.7296.725,100
19 ene 202496.6997.6396.5097.6097.6013,900
18 ene 202496.4296.6296.2296.5996.597,700
17 ene 202495.1095.6195.0595.5895.5813,500
16 ene 202497.8597.8597.1397.1397.1310,700
12 ene 202499.5699.8298.8099.1399.1352,800
11 ene 202498.8498.8498.0898.7598.7524,700
10 ene 202498.4098.4098.0498.2598.2514,800
09 ene 202497.9998.2397.9998.2398.237,900
08 ene 202498.4499.3398.4499.3399.333,200
05 ene 202499.5499.6499.3699.4999.491,800
04 ene 202499.6199.9799.4999.4999.492,100
03 ene 202499.2099.7599.2099.6899.685,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...