SPDRR S&PR EMERGING MIDDLE EAST & AFRICA ETF (GAF) Exchange: NYSE ARCA
Data as of April 23, 2024
$62.83 ($0.00) 0.00%
SPDRR S&PR EMERGING MIDDLE EAST & AFRICA ETF - Daily Information
Click for more stock information on SPDRR S&PR EMERGING MIDDLE EAST & AFRICA ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $62.83 |
| Previous Close | $62.83 |
| High | $62.83 |
| Low | $62.83 |
| Adjusted Open | $62.83 |
| Previous Adjusted Close | $62.83 |
| Adjusted High | $62.83 |
| Adjusted Low | $62.83 |
About SPDRR S&PR EMERGING MIDDLE EAST & AFRICA ETF (GAF)
DELISTED - In seeking to track the performance of the S&P Mid-East & Africa BMI Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser).The Index is a market capitalization weighted index designed to define and measure the investable universe of publicly traded companies domiciled in emerging Middle Eastern and African markets. The Index component securities are a subset, based on region, of component securities included in the S&P Global BMI (Broad Market Index) (“Global Equity Index”). The Global Equity Index is a comprehensive, float-weighted, rules-based benchmark that is readily divisible and customizable. A country will be eligible for inclusion in the Global Equity Index if it is classified as either a developed or emerging market by the S&P Global Equity Index Committee. Country classification is reviewed annually and determined based on quantitative criteria and feedback from market participants via a publicly available market consultation. All publicly listed companies with float-adjusted market capitalization of a minimum of $100 million and at least $50 million annual trading volume are included for each country. Once included, all current Global Equity Index constituents with float-adjusted market capitalization of a minimum of $75 million and at least $35 million annual trading volume will remain in the Global Equity Index for each country. The Index is “float-adjusted,” meaning that only those shares publicly available to investors are included in the Index calculation. All stocks are weighted proportionate to their float-adjusted market capitalization and the Index is reconstituted annually in September. In addition, the Index rebalances quarterly to allow for changes in shares outstanding and the inclusion of eligible initial public offerings. As of November 30, 2016, a significant portion of the Index comprised companies in the financial and consumer discretionary sectors, although this may change from time to time. As of November 30, 2016, countries represented in the Fund included Egypt, Qatar, South Africa and the United Arab Emirates. As of November 30, 2016, a significant portion of the Fund comprised companies located in South Africa, although this may change from time to time. As of November 30, 2016, the Index comprised 219 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDRR S&PR EMERGING MIDDLE EAST & AFRICA ETF (GAF)
Historical Stock Data for SPDRR S&PR EMERGING MIDDLE EAST & AFRICA ETF (GAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-01 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 0 |
| 2017-07-31 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 0 |
| 2017-07-28 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 0 |
| 2017-07-27 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 0 |
| 2017-07-26 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 0 |
| 2017-07-25 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 0 |
| 2017-07-24 | $62.09 | $63.11 | $62.09 | $62.83 | $62.83 | 3,045 |
| 2017-07-21 | $62.89 | $63.50 | $62.89 | $63.40 | $63.40 | 1,957 |
| 2017-07-20 | $62.93 | $62.98 | $62.93 | $62.94 | $62.94 | 2,142 |
| 2017-07-19 | $62.75 | $62.94 | $62.75 | $62.85 | $62.85 | 3,909 |
| 2017-07-18 | $62.00 | $62.26 | $61.73 | $62.15 | $62.15 | 3,704 |
| 2017-07-17 | $62.14 | $62.24 | $62.14 | $62.24 | $62.24 | 632 |
| 2017-07-14 | $61.44 | $61.87 | $61.44 | $61.86 | $61.86 | 1,540 |
| 2017-07-13 | $60.00 | $60.74 | $60.00 | $60.74 | $60.74 | 1,931 |
| 2017-07-12 | $59.74 | $59.93 | $59.71 | $59.93 | $59.93 | 1,954 |
| 2017-07-11 | $57.76 | $57.81 | $57.51 | $57.71 | $57.71 | 1,200 |
| 2017-07-10 | $58.13 | $58.37 | $57.72 | $58.27 | $58.27 | 8,706 |
| 2017-07-07 | $58.73 | $58.73 | $58.73 | $58.73 | $58.73 | 326 |
| 2017-07-06 | $58.61 | $58.61 | $58.61 | $58.61 | $58.61 | 3 |
| 2017-07-05 | $58.47 | $58.61 | $58.47 | $58.61 | $58.61 | 473 |
| 2017-07-03 | $59.04 | $59.81 | $59.04 | $59.81 | $59.81 | 2,500 |
| 2017-06-30 | $60.94 | $60.94 | $60.94 | $60.94 | $60.94 | 246 |
| 2017-06-29 | $59.31 | $60.94 | $59.31 | $60.94 | $60.94 | 479 |
| 2017-06-28 | $60.28 | $60.28 | $59.89 | $59.89 | $59.89 | 639 |
| 2017-06-27 | $59.53 | $59.77 | $59.24 | $59.30 | $59.30 | 1,999 |
| 2017-06-26 | $60.47 | $60.47 | $60.28 | $60.28 | $60.28 | 556 |
| 2017-06-23 | $61.25 | $61.25 | $61.25 | $61.25 | $61.25 | 145 |
| 2017-06-22 | $59.57 | $59.57 | $59.37 | $59.37 | $59.37 | 377 |
| 2017-06-21 | $59.27 | $59.27 | $59.27 | $59.27 | $59.27 | 127 |
| 2017-06-20 | $60.14 | $60.14 | $59.27 | $59.27 | $59.27 | 2,518 |
| 2017-06-19 | $60.04 | $60.04 | $60.04 | $60.04 | $60.04 | 203 |
| 2017-06-16 | $60.31 | $60.31 | $59.79 | $59.79 | $59.79 | 380 |
| 2017-06-15 | $60.56 | $60.56 | $60.50 | $60.50 | $60.02 | 889 |
| 2017-06-14 | $62.11 | $62.51 | $62.11 | $62.51 | $62.02 | 2,198 |
| 2017-06-13 | $61.30 | $61.30 | $61.30 | $61.30 | $60.81 | 242 |
| 2017-06-12 | $61.41 | $61.41 | $61.41 | $61.41 | $60.92 | 15 |
| 2017-06-09 | $61.41 | $61.41 | $61.41 | $61.41 | $60.92 | 135 |
| 2017-06-08 | $61.53 | $61.53 | $60.95 | $60.95 | $60.47 | 1,091 |
| 2017-06-07 | $62.53 | $62.53 | $62.53 | $62.53 | $62.04 | 140 |
| 2017-06-06 | $62.53 | $62.53 | $62.53 | $62.53 | $62.04 | 460 |
| 2017-06-05 | $62.89 | $62.89 | $62.89 | $62.89 | $62.39 | 106 |
| 2017-06-02 | $62.84 | $62.89 | $62.79 | $62.89 | $62.39 | 864 |
| 2017-06-01 | $62.76 | $62.76 | $62.76 | $62.76 | $62.26 | 524 |
| 2017-05-31 | $62.51 | $62.61 | $62.51 | $62.61 | $62.11 | 698 |
| 2017-05-30 | $63.14 | $63.14 | $62.85 | $62.85 | $62.35 | 1,330 |
| 2017-05-26 | $63.88 | $64.31 | $63.88 | $64.31 | $63.80 | 580 |
| 2017-05-25 | $64.10 | $64.10 | $63.97 | $63.98 | $63.47 | 747 |
| 2017-05-24 | $63.17 | $63.93 | $63.17 | $63.93 | $63.42 | 1,463 |
| 2017-05-23 | $63.17 | $63.17 | $62.74 | $63.17 | $62.67 | 2,448 |
| 2017-05-22 | $62.04 | $62.24 | $61.93 | $62.24 | $61.75 | 2,222 |
| 2017-05-19 | $62.40 | $62.40 | $61.96 | $61.96 | $61.47 | 1,448 |
| 2017-05-18 | $60.94 | $60.94 | $60.72 | $60.72 | $60.24 | 920 |
| 2017-05-17 | $62.50 | $62.50 | $62.36 | $62.36 | $61.87 | 350 |
| 2017-05-16 | $62.42 | $62.71 | $62.38 | $62.71 | $62.21 | 424 |
| 2017-05-15 | $61.99 | $61.99 | $61.99 | $61.99 | $61.50 | 438 |
| 2017-05-12 | $61.90 | $61.90 | $61.56 | $61.56 | $61.07 | 526 |
| 2017-05-11 | $61.60 | $61.60 | $61.60 | $61.60 | $61.11 | 361 |
| 2017-05-10 | $60.19 | $60.19 | $60.19 | $60.19 | $59.71 | 246 |
| 2017-05-09 | $60.19 | $60.19 | $60.19 | $60.19 | $59.71 | 447 |
| 2017-05-08 | $59.80 | $59.80 | $59.80 | $59.80 | $59.33 | 146 |
| 2017-05-05 | $59.80 | $59.80 | $59.80 | $59.80 | $59.33 | 148 |
| 2017-05-04 | $60.43 | $60.43 | $60.43 | $60.43 | $59.95 | 200 |
| 2017-05-03 | $60.48 | $61.22 | $60.48 | $61.08 | $60.60 | 566 |
| 2017-05-02 | $61.11 | $61.11 | $61.11 | $61.11 | $60.63 | 103 |
| 2017-05-01 | $61.56 | $61.56 | $61.56 | $61.56 | $61.07 | 132 |
| 2017-04-28 | $61.40 | $61.40 | $61.40 | $61.40 | $60.91 | 300 |
| 2017-04-27 | $60.34 | $60.34 | $60.17 | $60.17 | $59.69 | 1,163 |
| 2017-04-26 | $61.39 | $61.39 | $61.39 | $61.39 | $60.90 | 105 |
| 2017-04-25 | $61.42 | $61.59 | $61.42 | $61.44 | $60.95 | 1,495 |
| 2017-04-24 | $61.52 | $61.52 | $61.26 | $61.32 | $60.83 | 763 |
| 2017-04-21 | $60.85 | $60.85 | $60.85 | $60.85 | $60.37 | 20 |
| 2017-04-20 | $60.67 | $60.85 | $60.67 | $60.85 | $60.37 | 347 |
| 2017-04-19 | $60.49 | $60.49 | $60.49 | $60.49 | $60.01 | 272 |
| 2017-04-18 | $59.96 | $59.96 | $59.96 | $59.96 | $59.49 | 184 |
| 2017-04-17 | $60.95 | $61.62 | $60.95 | $61.39 | $60.90 | 586 |
| 2017-04-13 | $59.30 | $59.30 | $59.30 | $59.30 | $58.83 | 7 |
| 2017-04-12 | $59.32 | $59.70 | $59.30 | $59.30 | $58.83 | 5,467 |
| 2017-04-11 | $58.21 | $58.53 | $58.21 | $58.53 | $58.07 | 2,225 |
| 2017-04-10 | $58.15 | $58.16 | $58.14 | $58.16 | $57.70 | 467 |
| 2017-04-07 | $58.54 | $58.54 | $58.54 | $58.54 | $58.08 | 282 |
| 2017-04-06 | $58.32 | $58.32 | $58.32 | $58.32 | $57.86 | 440 |
| 2017-04-05 | $58.13 | $58.33 | $58.12 | $58.32 | $57.86 | 1,761 |
| 2017-04-04 | $59.31 | $59.31 | $59.13 | $59.30 | $58.83 | 1,040 |
| 2017-04-03 | $58.65 | $58.65 | $58.65 | $58.65 | $58.19 | 138 |
| 2017-03-31 | $59.11 | $59.11 | $59.00 | $59.00 | $58.53 | 401 |
| 2017-03-30 | $60.50 | $61.23 | $60.50 | $61.23 | $60.75 | 417 |
| 2017-03-29 | $61.33 | $61.33 | $61.33 | $61.33 | $60.84 | 90 |
| 2017-03-28 | $60.81 | $61.33 | $60.81 | $61.33 | $60.84 | 2,482 |
| 2017-03-27 | $61.59 | $61.78 | $61.59 | $61.78 | $61.29 | 889 |
| 2017-03-24 | $63.40 | $63.40 | $63.40 | $63.40 | $62.90 | 440 |
| 2017-03-23 | $63.35 | $63.40 | $63.35 | $63.40 | $62.90 | 393 |
| 2017-03-22 | $62.37 | $62.37 | $62.37 | $62.37 | $61.88 | 5 |
| 2017-03-21 | $62.37 | $62.37 | $62.37 | $62.37 | $61.88 | 453 |
| 2017-03-20 | $61.30 | $62.37 | $61.30 | $62.37 | $61.88 | 605 |
| 2017-03-17 | $60.80 | $60.80 | $60.80 | $60.80 | $60.32 | 61 |
| 2017-03-16 | $60.80 | $60.80 | $60.80 | $60.80 | $60.32 | 127 |
| 2017-03-15 | $59.48 | $60.80 | $59.30 | $60.80 | $60.32 | 749 |
| 2017-03-14 | $58.41 | $58.94 | $58.41 | $58.94 | $58.47 | 385 |
| 2017-03-13 | $59.69 | $59.69 | $59.69 | $59.69 | $59.22 | 1,019 |
| 2017-03-10 | $57.70 | $57.70 | $57.70 | $57.70 | $57.24 | 71 |
| 2017-03-09 | $58.00 | $58.00 | $57.70 | $57.70 | $57.24 | 766 |
| 2017-03-08 | $58.71 | $58.71 | $58.59 | $58.59 | $58.13 | 474 |
| 2017-03-07 | $59.22 | $59.22 | $59.22 | $59.22 | $58.75 | 181 |
| 2017-03-06 | $60.00 | $60.00 | $60.00 | $60.00 | $59.53 | 173 |
| 2017-03-03 | $59.99 | $60.00 | $58.88 | $60.00 | $59.53 | 1,944 |
| 2017-03-02 | $60.18 | $60.18 | $60.18 | $60.18 | $59.70 | 187 |
| 2017-03-01 | $60.00 | $60.18 | $60.00 | $60.18 | $59.70 | 383 |
| 2017-02-28 | $60.00 | $60.00 | $58.50 | $58.50 | $58.04 | 5,977 |
| 2017-02-27 | $60.05 | $60.05 | $59.87 | $59.87 | $59.40 | 438 |
| 2017-02-24 | $60.37 | $60.37 | $60.37 | $60.37 | $59.89 | 226 |
| 2017-02-23 | $60.38 | $60.38 | $60.34 | $60.34 | $59.86 | 463 |
| 2017-02-22 | $60.47 | $60.47 | $59.67 | $59.67 | $59.20 | 444 |
| 2017-02-21 | $60.84 | $60.84 | $60.84 | $60.84 | $60.36 | 547 |
| 2017-02-17 | $59.89 | $59.89 | $59.89 | $59.89 | $59.42 | 127 |
| 2017-02-16 | $59.89 | $59.89 | $59.89 | $59.89 | $59.42 | 10 |
| 2017-02-15 | $60.00 | $60.50 | $59.88 | $59.89 | $59.42 | 1,825 |
| 2017-02-14 | $59.63 | $59.63 | $59.63 | $59.63 | $59.16 | 358 |
| 2017-02-13 | $59.57 | $59.63 | $59.57 | $59.63 | $59.16 | 567 |
| 2017-02-10 | $57.71 | $57.71 | $57.71 | $57.71 | $57.25 | 58 |
| 2017-02-09 | $58.08 | $58.08 | $57.71 | $57.71 | $57.25 | 449 |
| 2017-02-08 | $57.33 | $57.38 | $57.33 | $57.34 | $56.89 | 3,358 |
| 2017-02-07 | $58.65 | $58.65 | $58.65 | $58.65 | $58.19 | 126 |
| 2017-02-06 | $58.92 | $58.92 | $58.65 | $58.65 | $58.19 | 2,413 |
| 2017-02-03 | $58.70 | $58.90 | $58.70 | $58.81 | $58.34 | 1,804 |
| 2017-02-02 | $58.12 | $58.90 | $58.12 | $58.90 | $58.43 | 1,537 |
| 2017-02-01 | $58.37 | $58.37 | $58.02 | $58.02 | $57.56 | 434 |
| 2017-01-31 | $57.27 | $57.44 | $57.27 | $57.32 | $56.87 | 587 |
| 2017-01-30 | $57.39 | $58.15 | $57.39 | $58.15 | $57.69 | 436 |
| 2017-01-27 | $59.10 | $59.10 | $58.95 | $58.95 | $58.48 | 1,945 |
| 2017-01-26 | $59.37 | $59.66 | $59.00 | $59.00 | $58.53 | 1,164 |
| 2017-01-25 | $59.22 | $59.26 | $59.22 | $59.26 | $58.79 | 662 |
| 2017-01-24 | $59.95 | $59.95 | $59.20 | $59.20 | $58.73 | 1,210 |
| 2017-01-23 | $58.30 | $58.95 | $58.30 | $58.95 | $58.48 | 1,522 |
| 2017-01-20 | $58.45 | $58.45 | $58.45 | $58.45 | $57.99 | 206 |
| 2017-01-19 | $58.68 | $58.68 | $57.91 | $58.45 | $57.99 | 1,862 |
| 2017-01-18 | $58.61 | $58.61 | $58.61 | $58.61 | $58.14 | 383 |
| 2017-01-17 | $59.00 | $59.25 | $59.00 | $59.15 | $58.68 | 1,347 |
| 2017-01-13 | $59.34 | $59.34 | $57.92 | $58.70 | $58.24 | 2,136 |
| 2017-01-12 | $58.24 | $59.02 | $57.44 | $58.99 | $58.52 | 7,813 |
| 2017-01-11 | $56.88 | $57.67 | $55.81 | $57.00 | $56.55 | 12,754 |
| 2017-01-10 | $57.20 | $58.02 | $56.53 | $57.40 | $56.95 | 9,398 |
| 2017-01-09 | $56.70 | $57.60 | $56.70 | $57.45 | $57.00 | 2,069 |
| 2017-01-06 | $56.83 | $57.55 | $56.29 | $56.29 | $55.84 | 5,840 |
| 2017-01-05 | $56.40 | $57.13 | $55.97 | $57.05 | $56.60 | 3,275 |
| 2017-01-04 | $56.55 | $57.40 | $55.35 | $55.35 | $54.91 | 6,580 |
| 2017-01-03 | $56.30 | $56.65 | $55.90 | $56.50 | $56.05 | 4,958 |
| 2016-12-30 | $55.85 | $56.19 | $54.38 | $55.60 | $55.16 | 16,381 |
| 2016-12-29 | $56.20 | $57.32 | $55.66 | $55.70 | $55.26 | 19,921 |
| 2016-12-28 | $54.80 | $55.30 | $54.50 | $55.08 | $54.64 | 4,063 |
| 2016-12-27 | $54.00 | $54.35 | $53.33 | $54.20 | $53.77 | 11,051 |
| 2016-12-23 | $53.81 | $54.00 | $53.12 | $54.00 | $53.57 | 3,838 |
| 2016-12-22 | $53.95 | $54.00 | $52.97 | $53.81 | $53.38 | 4,230 |
| 2016-12-21 | $54.50 | $54.73 | $54.09 | $54.52 | $54.09 | 2,754 |
| 2016-12-20 | $53.84 | $54.77 | $53.54 | $54.77 | $54.34 | 7,381 |
| 2016-12-19 | $53.56 | $54.15 | $53.09 | $53.78 | $53.35 | 7,622 |
| 2016-12-16 | $53.40 | $53.58 | $52.80 | $52.80 | $52.38 | 1,723 |
| 2016-12-15 | $53.30 | $54.92 | $53.30 | $54.66 | $53.22 | 4,418 |
| 2016-12-14 | $56.60 | $57.04 | $55.61 | $55.61 | $54.14 | 10,681 |
| 2016-12-13 | $56.74 | $57.70 | $56.24 | $56.81 | $55.31 | 10,557 |
| 2016-12-12 | $55.46 | $57.05 | $55.46 | $56.84 | $55.34 | 3,079 |
| 2016-12-09 | $56.23 | $56.23 | $56.23 | $56.23 | $54.75 | 101 |
| 2016-12-08 | $55.15 | $56.23 | $55.15 | $56.23 | $54.75 | 1,068 |
| 2016-12-07 | $55.00 | $55.70 | $55.00 | $55.61 | $54.14 | 821 |
| 2016-12-06 | $55.11 | $55.24 | $55.11 | $55.24 | $53.78 | 804 |
| 2016-12-05 | $53.02 | $55.00 | $53.02 | $55.00 | $53.55 | 1,992 |
| 2016-12-02 | $51.79 | $53.55 | $51.79 | $53.55 | $52.14 | 645 |
| 2016-12-01 | $55.42 | $55.42 | $55.42 | $55.42 | $53.95 | 50 |
| 2016-11-30 | $55.42 | $55.42 | $55.42 | $55.42 | $53.95 | 43 |
| 2016-11-29 | $55.42 | $55.42 | $55.42 | $55.42 | $53.95 | 338 |
| 2016-11-28 | $55.00 | $55.00 | $54.49 | $54.54 | $53.11 | 420 |
| 2016-11-25 | $55.35 | $55.35 | $53.86 | $53.86 | $52.44 | 1,277 |
| 2016-11-23 | $53.22 | $53.59 | $53.22 | $53.53 | $52.12 | 910 |
| 2016-11-22 | $54.80 | $54.80 | $54.80 | $54.80 | $53.35 | 490 |
| 2016-11-21 | $55.20 | $55.20 | $53.43 | $53.99 | $52.57 | 1,684 |
| 2016-11-18 | $53.19 | $53.21 | $53.19 | $53.21 | $51.81 | 517 |
| 2016-11-17 | $53.31 | $53.54 | $53.31 | $53.54 | $52.13 | 1,031 |
| 2016-11-16 | $52.38 | $52.38 | $52.38 | $52.38 | $51.00 | 230 |
| 2016-11-15 | $52.24 | $54.37 | $52.24 | $54.37 | $52.94 | 561 |
| 2016-11-14 | $51.10 | $53.00 | $51.10 | $52.54 | $51.15 | 2,381 |
| 2016-11-11 | $52.36 | $53.20 | $52.36 | $52.86 | $51.47 | 1,223 |
| 2016-11-10 | $54.19 | $54.59 | $54.19 | $54.51 | $53.07 | 522 |
| 2016-11-09 | $57.19 | $58.85 | $53.74 | $56.83 | $55.33 | 4,929 |
| 2016-11-08 | $58.50 | $58.50 | $58.13 | $58.50 | $56.96 | 783 |
| 2016-11-07 | $58.20 | $58.67 | $57.75 | $58.18 | $56.65 | 1,241 |
| 2016-11-04 | $57.00 | $57.00 | $57.00 | $57.00 | $55.50 | 178 |
| 2016-11-03 | $57.48 | $57.48 | $57.00 | $57.00 | $55.50 | 461 |
| 2016-11-02 | $58.76 | $58.76 | $58.76 | $58.76 | $57.21 | 169 |
| 2016-11-01 | $58.67 | $58.67 | $58.63 | $58.67 | $57.12 | 1,176 |
| 2016-10-31 | $58.88 | $59.24 | $58.75 | $58.89 | $57.34 | 1,789 |
| 2016-10-28 | $57.60 | $57.78 | $57.60 | $57.78 | $56.26 | 1,059 |
| 2016-10-27 | $58.30 | $58.34 | $57.91 | $57.91 | $56.38 | 2,359 |
| 2016-10-26 | $58.02 | $58.20 | $58.02 | $58.20 | $56.67 | 841 |
| 2016-10-25 | $58.94 | $59.00 | $58.94 | $59.00 | $57.44 | 793 |
| 2016-10-24 | $58.68 | $58.68 | $58.41 | $58.41 | $56.87 | 653 |
| 2016-10-21 | $58.34 | $58.34 | $58.00 | $58.00 | $56.47 | 276 |
| 2016-10-20 | $58.59 | $58.59 | $58.59 | $58.59 | $57.04 | 180 |
| 2016-10-19 | $58.00 | $58.59 | $58.00 | $58.59 | $57.04 | 447 |
| 2016-10-18 | $58.00 | $58.00 | $57.81 | $57.82 | $56.30 | 694 |
| 2016-10-17 | $57.01 | $57.01 | $57.01 | $57.01 | $55.51 | 165 |
| 2016-10-14 | $56.64 | $56.64 | $56.49 | $56.49 | $55.00 | 1,130 |
| 2016-10-13 | $56.39 | $56.63 | $56.17 | $56.55 | $55.06 | 974 |
| 2016-10-12 | $56.32 | $57.28 | $56.32 | $57.28 | $55.77 | 628 |
| 2016-10-11 | $59.60 | $59.60 | $59.60 | $59.60 | $58.03 | 102 |
| 2016-10-10 | $60.88 | $60.88 | $59.50 | $59.60 | $58.03 | 3,793 |
| 2016-10-07 | $58.66 | $58.66 | $58.66 | $58.66 | $57.12 | 282 |
| 2016-10-06 | $59.40 | $59.40 | $59.40 | $59.40 | $57.83 | 146 |
| 2016-10-05 | $59.63 | $59.63 | $59.63 | $59.63 | $58.06 | 205 |
| 2016-10-04 | $59.63 | $59.63 | $59.63 | $59.63 | $58.06 | 36 |
| 2016-10-03 | $59.56 | $59.82 | $59.27 | $59.63 | $58.06 | 1,296 |
| 2016-09-30 | $59.62 | $59.98 | $59.57 | $59.98 | $58.40 | 5,852 |
| 2016-09-29 | $59.86 | $59.93 | $59.39 | $59.51 | $57.94 | 4,691 |
| 2016-09-28 | $60.38 | $60.41 | $60.34 | $60.34 | $58.75 | 439 |
| 2016-09-27 | $59.98 | $60.27 | $59.98 | $60.27 | $58.68 | 696 |
| 2016-09-26 | $59.31 | $59.31 | $59.31 | $59.31 | $57.75 | 135 |
| 2016-09-23 | $59.34 | $59.34 | $59.34 | $59.34 | $57.78 | 100 |
| 2016-09-22 | $59.34 | $59.34 | $59.34 | $59.34 | $57.78 | 119 |
| 2016-09-21 | $59.34 | $59.34 | $59.34 | $59.34 | $57.78 | 534 |
| 2016-09-20 | $58.92 | $58.92 | $58.92 | $58.92 | $57.37 | 26 |
| 2016-09-19 | $59.65 | $59.65 | $58.92 | $58.92 | $57.37 | 2,059 |
| 2016-09-16 | $59.37 | $59.37 | $59.37 | $59.37 | $57.80 | 167 |
| 2016-09-15 | $58.85 | $59.37 | $58.85 | $59.37 | $57.80 | 397 |
| 2016-09-14 | $58.59 | $59.08 | $58.59 | $59.08 | $57.53 | 858 |
| 2016-09-13 | $57.92 | $57.92 | $57.92 | $57.92 | $56.39 | 102 |
| 2016-09-12 | $58.44 | $59.57 | $58.44 | $59.46 | $57.89 | 1,797 |
| 2016-09-09 | $59.34 | $59.34 | $59.34 | $59.34 | $57.78 | 998 |
| 2016-09-08 | $60.10 | $60.10 | $60.10 | $60.10 | $58.52 | 163 |
| 2016-09-07 | $61.39 | $61.39 | $60.31 | $60.31 | $58.72 | 400 |
| 2016-09-06 | $61.60 | $61.60 | $61.20 | $61.39 | $59.77 | 1,273 |
| 2016-09-02 | $59.00 | $59.30 | $58.67 | $58.88 | $57.33 | 1,132 |
| 2016-09-01 | $57.50 | $57.67 | $57.50 | $57.67 | $56.15 | 1,441 |
| 2016-08-31 | $58.86 | $58.86 | $58.86 | $58.86 | $57.31 | 351 |
| 2016-08-30 | $59.41 | $59.41 | $58.86 | $58.86 | $57.31 | 3,600 |
| 2016-08-29 | $59.12 | $59.57 | $59.12 | $59.57 | $58.00 | 1,241 |
| 2016-08-26 | $60.26 | $60.26 | $60.26 | $60.26 | $58.67 | 146 |
| 2016-08-25 | $59.86 | $60.05 | $59.86 | $60.05 | $58.47 | 1,140 |
| 2016-08-24 | $60.49 | $60.49 | $60.49 | $60.49 | $58.89 | 137 |
| 2016-08-23 | $61.48 | $61.48 | $60.49 | $60.49 | $58.89 | 1,860 |
| 2016-08-22 | $63.01 | $63.01 | $62.22 | $62.68 | $61.03 | 5,303 |
| 2016-08-19 | $63.49 | $63.49 | $63.49 | $63.49 | $61.81 | 272 |
| 2016-08-18 | $64.00 | $64.31 | $63.53 | $63.56 | $61.88 | 8,182 |
| 2016-08-17 | $63.47 | $63.67 | $62.43 | $63.67 | $61.99 | 2,535 |
| 2016-08-16 | $63.69 | $63.69 | $63.69 | $63.69 | $62.01 | 51 |
| 2016-08-15 | $63.69 | $63.69 | $63.69 | $63.69 | $62.01 | 248 |
| 2016-08-12 | $63.34 | $63.34 | $62.87 | $62.87 | $61.22 | 461 |
| 2016-08-11 | $63.74 | $63.74 | $63.35 | $63.35 | $61.68 | 2,287 |
| 2016-08-10 | $63.29 | $63.35 | $62.92 | $63.35 | $61.68 | 1,074 |
| 2016-08-09 | $62.90 | $63.03 | $62.45 | $62.91 | $61.25 | 8,355 |
| 2016-08-08 | $61.83 | $62.34 | $61.83 | $62.34 | $60.70 | 1,723 |
| 2016-08-05 | $61.24 | $61.24 | $61.24 | $61.24 | $59.63 | 274 |
| 2016-08-04 | $60.37 | $60.37 | $60.37 | $60.37 | $58.78 | 128 |
| 2016-08-03 | $60.37 | $60.37 | $60.37 | $60.37 | $58.78 | 40 |
| 2016-08-02 | $60.72 | $60.72 | $59.96 | $60.37 | $58.78 | 780 |
| 2016-08-01 | $61.24 | $61.24 | $61.24 | $61.24 | $59.63 | 222 |
| 2016-07-29 | $60.75 | $61.18 | $60.72 | $61.18 | $59.57 | 1,319 |
| 2016-07-28 | $60.50 | $60.50 | $60.50 | $60.50 | $58.90 | 222 |
| 2016-07-27 | $60.42 | $60.76 | $60.42 | $60.76 | $59.16 | 905 |
| 2016-07-26 | $59.63 | $59.63 | $59.63 | $59.63 | $58.06 | 243 |
| 2016-07-25 | $60.00 | $60.00 | $59.85 | $59.91 | $58.33 | 2,781 |
| 2016-07-22 | $59.72 | $59.72 | $59.62 | $59.62 | $58.04 | 496 |
| 2016-07-21 | $58.90 | $58.90 | $58.90 | $58.90 | $57.34 | 161 |
| 2016-07-20 | $58.90 | $58.90 | $58.90 | $58.90 | $57.34 | 111 |
| 2016-07-19 | $58.94 | $58.94 | $58.90 | $58.90 | $57.34 | 336 |
| 2016-07-18 | $58.91 | $59.25 | $58.91 | $59.25 | $57.69 | 4,738 |
| 2016-07-15 | $58.80 | $58.80 | $58.49 | $58.56 | $57.01 | 633 |
| 2016-07-14 | $57.96 | $57.96 | $57.96 | $57.96 | $56.43 | 106 |
| 2016-07-13 | $57.96 | $57.96 | $57.96 | $57.96 | $56.43 | 29 |
| 2016-07-12 | $58.16 | $58.20 | $57.96 | $57.96 | $56.43 | 1,220 |
| 2016-07-11 | $57.04 | $57.14 | $56.96 | $57.13 | $55.62 | 960 |
| 2016-07-08 | $55.70 | $55.80 | $55.66 | $55.70 | $54.23 | 1,905 |
| 2016-07-07 | $55.35 | $55.35 | $55.35 | $55.35 | $53.89 | 387 |
| 2016-07-06 | $55.01 | $55.30 | $55.01 | $55.30 | $53.84 | 2,346 |
| 2016-07-05 | $55.36 | $55.36 | $55.36 | $55.36 | $53.90 | 285 |
| 2016-07-01 | $56.06 | $56.06 | $56.06 | $56.06 | $54.58 | 118 |
| 2016-06-30 | $56.02 | $56.29 | $56.02 | $56.06 | $54.58 | 3,276 |
| 2016-06-29 | $54.77 | $55.10 | $54.77 | $55.10 | $53.65 | 829 |
| 2016-06-28 | $51.59 | $51.59 | $51.59 | $51.59 | $50.23 | 187 |
| 2016-06-27 | $51.60 | $51.78 | $51.59 | $51.59 | $50.23 | 458 |
| 2016-06-24 | $54.38 | $54.38 | $54.37 | $54.38 | $52.95 | 707 |
| 2016-06-23 | $56.90 | $57.72 | $56.90 | $57.72 | $56.20 | 2,064 |
| 2016-06-22 | $55.92 | $55.92 | $55.92 | $55.92 | $54.44 | 83 |
| 2016-06-21 | $55.39 | $55.92 | $55.39 | $55.92 | $54.44 | 926 |
| 2016-06-20 | $55.30 | $55.30 | $55.24 | $55.24 | $53.78 | 584 |
| 2016-06-17 | $53.10 | $53.10 | $53.10 | $53.10 | $51.70 | 113 |
| 2016-06-16 | $52.27 | $53.26 | $52.27 | $53.10 | $51.55 | 937 |
| 2016-06-15 | $53.35 | $53.40 | $53.35 | $53.40 | $51.84 | 223 |
| 2016-06-14 | $53.25 | $53.27 | $53.14 | $53.14 | $51.59 | 656 |
| 2016-06-13 | $54.84 | $54.84 | $53.92 | $53.92 | $52.35 | 1,555 |
| 2016-06-10 | $55.40 | $55.40 | $55.40 | $55.40 | $53.78 | 220 |
| 2016-06-09 | $56.15 | $56.22 | $56.12 | $56.19 | $54.55 | 654 |
| 2016-06-08 | $56.85 | $56.94 | $56.85 | $56.89 | $55.23 | 610 |
| 2016-06-07 | $55.99 | $56.45 | $55.99 | $56.41 | $54.76 | 1,256 |
| 2016-06-06 | $55.84 | $56.43 | $55.84 | $56.43 | $54.78 | 3,066 |
| 2016-06-03 | $54.59 | $55.70 | $54.59 | $55.66 | $54.03 | 2,541 |
| 2016-06-02 | $52.79 | $52.79 | $52.79 | $52.79 | $51.25 | 113 |
| 2016-06-01 | $52.79 | $52.79 | $52.79 | $52.79 | $51.25 | 52 |
| 2016-05-31 | $52.56 | $52.89 | $52.56 | $52.79 | $51.25 | 1,024 |
| 2016-05-27 | $53.46 | $53.50 | $53.45 | $53.50 | $51.94 | 441 |
| 2016-05-26 | $54.05 | $54.09 | $53.61 | $54.09 | $52.51 | 3,274 |
| 2016-05-25 | $52.87 | $53.09 | $52.87 | $53.08 | $51.53 | 1,051 |
| 2016-05-24 | $52.41 | $52.48 | $52.41 | $52.43 | $50.90 | 1,130 |
| 2016-05-23 | $51.81 | $52.10 | $51.80 | $52.10 | $50.57 | 1,067 |
| 2016-05-20 | $51.81 | $52.21 | $51.81 | $52.16 | $50.64 | 582 |
| 2016-05-19 | $50.91 | $51.30 | $50.91 | $51.24 | $49.74 | 5,203 |
| 2016-05-18 | $51.91 | $52.01 | $51.31 | $51.31 | $49.81 | 2,051 |
| 2016-05-17 | $51.97 | $51.97 | $51.97 | $51.97 | $50.45 | 119 |
| 2016-05-16 | $53.28 | $53.28 | $53.28 | $53.28 | $51.72 | 258 |
| 2016-05-13 | $53.28 | $53.28 | $53.28 | $53.28 | $51.72 | 302 |
| 2016-05-12 | $53.56 | $53.57 | $53.48 | $53.48 | $51.92 | 1,414 |
| 2016-05-11 | $53.26 | $53.26 | $53.26 | $53.26 | $51.71 | 79 |
| 2016-05-10 | $53.15 | $53.53 | $53.15 | $53.26 | $51.71 | 2,410 |
| 2016-05-09 | $54.09 | $54.09 | $52.90 | $53.11 | $51.56 | 724 |
| 2016-05-06 | $53.75 | $53.75 | $53.75 | $53.75 | $52.18 | 70 |
| 2016-05-05 | $53.75 | $53.75 | $53.75 | $53.75 | $52.18 | 296 |
| 2016-05-04 | $54.39 | $54.39 | $53.62 | $53.63 | $52.06 | 2,995 |
| 2016-05-03 | $55.19 | $55.23 | $55.05 | $55.05 | $53.44 | 2,865 |
| 2016-05-02 | $57.46 | $57.52 | $57.45 | $57.45 | $55.77 | 743 |
| 2016-04-29 | $58.15 | $58.15 | $58.15 | $58.15 | $56.45 | 19 |
| 2016-04-28 | $58.13 | $58.22 | $58.13 | $58.15 | $56.45 | 435 |
| 2016-04-27 | $57.80 | $58.03 | $57.80 | $57.96 | $56.27 | 1,207 |
| 2016-04-26 | $57.42 | $57.59 | $57.42 | $57.48 | $55.80 | 1,796 |
| 2016-04-25 | $57.33 | $57.33 | $56.90 | $56.93 | $55.27 | 2,356 |
| 2016-04-22 | $58.74 | $58.74 | $58.74 | $58.74 | $57.02 | 23 |
| 2016-04-21 | $58.74 | $58.74 | $58.74 | $58.74 | $57.02 | 248 |
| 2016-04-20 | $58.47 | $58.86 | $58.47 | $58.81 | $57.09 | 846 |
| 2016-04-19 | $58.53 | $58.53 | $58.24 | $58.24 | $56.54 | 630 |
| 2016-04-18 | $57.60 | $57.61 | $57.48 | $57.56 | $55.88 | 2,096 |
| 2016-04-15 | $57.14 | $57.14 | $57.14 | $57.14 | $55.47 | 646 |
| 2016-04-14 | $57.16 | $57.38 | $57.10 | $57.10 | $55.43 | 2,734 |
| 2016-04-13 | $56.81 | $57.26 | $56.81 | $57.13 | $55.47 | 12,899 |
| 2016-04-12 | $55.92 | $56.05 | $55.69 | $56.05 | $54.41 | 815 |
| 2016-04-11 | $55.67 | $55.67 | $55.39 | $55.39 | $53.77 | 568 |
| 2016-04-08 | $53.36 | $53.36 | $53.36 | $53.36 | $51.80 | 2 |
| 2016-04-07 | $53.36 | $53.36 | $53.36 | $53.36 | $51.80 | 597 |
| 2016-04-06 | $53.60 | $53.78 | $53.60 | $53.78 | $52.20 | 297 |
| 2016-04-05 | $53.64 | $54.41 | $53.64 | $54.41 | $52.82 | 982 |
| 2016-04-04 | $55.31 | $55.31 | $55.14 | $55.14 | $53.53 | 280 |
| 2016-04-01 | $54.83 | $54.94 | $54.60 | $54.93 | $53.32 | 1,850 |
| 2016-03-31 | $55.55 | $55.91 | $55.50 | $55.56 | $53.93 | 900 |
| 2016-03-30 | $54.89 | $55.55 | $54.89 | $55.08 | $53.47 | 1,986 |
| 2016-03-29 | $53.44 | $53.44 | $53.44 | $53.44 | $51.88 | 97 |
| 2016-03-28 | $52.77 | $53.44 | $52.77 | $53.44 | $51.88 | 754 |
| 2016-03-24 | $52.54 | $53.50 | $52.54 | $53.50 | $51.93 | 375 |
| 2016-03-23 | $53.95 | $53.95 | $53.95 | $53.95 | $52.37 | 142 |
| 2016-03-22 | $54.99 | $55.28 | $54.67 | $54.68 | $53.08 | 1,103 |
| 2016-03-21 | $54.28 | $54.43 | $54.28 | $54.43 | $52.84 | 520 |
| 2016-03-18 | $54.42 | $54.80 | $54.42 | $54.80 | $53.20 | 409 |
| 2016-03-17 | $53.43 | $54.66 | $53.43 | $54.66 | $53.07 | 1,730 |
| 2016-03-16 | $50.47 | $52.12 | $50.47 | $52.12 | $50.60 | 558 |
| 2016-03-15 | $50.56 | $50.56 | $50.56 | $50.56 | $49.08 | 401 |
| 2016-03-14 | $51.88 | $51.88 | $51.88 | $51.88 | $50.37 | 60 |
| 2016-03-11 | $51.88 | $51.88 | $51.88 | $51.88 | $50.37 | 162 |
| 2016-03-10 | $51.86 | $51.88 | $51.86 | $51.88 | $50.37 | 598 |
| 2016-03-09 | $52.04 | $52.04 | $52.04 | $52.04 | $50.52 | 157 |
| 2016-03-08 | $52.54 | $52.54 | $52.54 | $52.54 | $51.01 | 141 |
| 2016-03-07 | $51.87 | $52.54 | $51.87 | $52.54 | $51.01 | 961 |
| 2016-03-04 | $52.23 | $52.52 | $52.23 | $52.52 | $50.99 | 348 |
| 2016-03-03 | $51.08 | $51.25 | $51.08 | $51.25 | $49.75 | 2,187 |
| 2016-03-02 | $50.44 | $50.65 | $50.35 | $50.42 | $48.95 | 2,131 |
| 2016-03-01 | $49.47 | $50.56 | $49.38 | $50.35 | $48.88 | 3,426 |
| 2016-02-29 | $47.33 | $47.33 | $47.33 | $47.33 | $45.95 | 71 |
| 2016-02-26 | $47.33 | $47.33 | $47.33 | $47.33 | $45.95 | 181 |
| 2016-02-25 | $48.79 | $48.79 | $48.79 | $48.79 | $47.37 | 97 |
| 2016-02-24 | $48.77 | $48.88 | $48.77 | $48.79 | $47.37 | 9,045 |
| 2016-02-23 | $49.71 | $49.77 | $48.84 | $48.97 | $47.54 | 13,503 |
| 2016-02-22 | $49.64 | $49.70 | $49.04 | $49.26 | $47.82 | 800 |
| 2016-02-19 | $49.84 | $49.84 | $49.84 | $49.84 | $48.38 | 167 |
| 2016-02-18 | $50.13 | $50.13 | $49.40 | $49.84 | $48.38 | 2,103 |
| 2016-02-17 | $48.95 | $49.30 | $48.95 | $49.19 | $47.75 | 832 |
| 2016-02-16 | $47.91 | $47.91 | $47.91 | $47.91 | $46.51 | 346 |
| 2016-02-12 | $46.61 | $47.35 | $46.61 | $46.83 | $45.46 | 8,611 |
| 2016-02-11 | $46.64 | $46.64 | $45.57 | $45.60 | $44.27 | 1,973 |
| 2016-02-10 | $46.47 | $46.62 | $46.47 | $46.62 | $45.26 | 527 |
| 2016-02-09 | $45.64 | $46.25 | $45.64 | $46.17 | $44.82 | 1,005 |
| 2016-02-08 | $47.27 | $47.27 | $46.48 | $47.06 | $45.69 | 20,159 |
| 2016-02-05 | $47.28 | $47.28 | $47.28 | $47.28 | $45.90 | 97 |
| 2016-02-04 | $47.75 | $49.60 | $47.28 | $47.28 | $45.90 | 1,175 |
| 2016-02-03 | $45.12 | $46.13 | $45.12 | $46.13 | $44.78 | 3,831 |
| 2016-02-02 | $46.24 | $46.24 | $45.15 | $45.15 | $43.83 | 9,999 |
| 2016-02-01 | $46.91 | $47.23 | $46.77 | $46.93 | $45.56 | 7,771 |
| 2016-01-29 | $47.29 | $47.49 | $47.06 | $47.40 | $46.02 | 13,394 |
| 2016-01-28 | $45.29 | $45.55 | $45.19 | $45.26 | $43.93 | 2,109 |
| 2016-01-27 | $43.90 | $44.55 | $43.61 | $43.61 | $42.34 | 7,016 |
| 2016-01-26 | $43.78 | $43.78 | $43.78 | $43.78 | $42.50 | 318 |
| 2016-01-25 | $42.81 | $43.16 | $42.60 | $42.60 | $41.35 | 4,524 |
| 2016-01-22 | $43.15 | $43.27 | $42.69 | $43.18 | $41.92 | 5,887 |
| 2016-01-21 | $41.47 | $43.79 | $41.45 | $41.97 | $40.75 | 25,313 |
| 2016-01-20 | $41.45 | $42.09 | $40.93 | $41.27 | $40.07 | 38,829 |
| 2016-01-19 | $42.66 | $42.98 | $42.25 | $42.84 | $41.59 | 29,196 |
| 2016-01-15 | $42.35 | $42.91 | $41.87 | $42.30 | $41.06 | 26,279 |
| 2016-01-14 | $44.00 | $44.31 | $43.98 | $44.19 | $42.90 | 14,086 |
| 2016-01-13 | $44.83 | $44.83 | $43.50 | $44.68 | $43.38 | 11,025 |
| 2016-01-12 | $44.48 | $44.48 | $43.78 | $43.78 | $42.50 | 504 |
| 2016-01-11 | $44.50 | $44.50 | $43.25 | $43.80 | $42.52 | 1,584 |
| 2016-01-08 | $45.59 | $45.60 | $45.12 | $45.12 | $43.80 | 1,288 |
| 2016-01-07 | $46.41 | $46.41 | $45.54 | $45.66 | $44.33 | 2,762 |
| 2016-01-06 | $48.07 | $48.07 | $47.28 | $47.28 | $45.90 | 19,059 |
| 2016-01-05 | $49.34 | $49.34 | $48.50 | $48.74 | $47.32 | 17,201 |
| 2016-01-04 | $49.09 | $49.60 | $47.99 | $48.47 | $47.05 | 27,290 |
| 2015-12-31 | $49.62 | $50.07 | $49.18 | $49.79 | $48.34 | 45,868 |
| 2015-12-30 | $50.71 | $51.15 | $49.40 | $49.70 | $48.25 | 20,504 |
| 2015-12-29 | $50.36 | $51.10 | $50.36 | $51.03 | $49.54 | 1,925 |
| 2015-12-28 | $50.48 | $50.80 | $50.37 | $50.37 | $48.90 | 1,201 |
| 2015-12-24 | $51.63 | $51.63 | $50.93 | $51.09 | $49.60 | 26,818 |
| 2015-12-23 | $50.89 | $51.14 | $50.79 | $50.79 | $49.31 | 7,832 |
| 2015-12-22 | $49.76 | $50.45 | $49.75 | $50.35 | $48.88 | 7,819 |
| 2015-12-21 | $49.28 | $49.85 | $49.19 | $49.20 | $47.76 | 3,654 |
| 2015-12-18 | $49.25 | $49.54 | $48.77 | $49.17 | $47.73 | 8,937 |
| 2015-12-17 | $50.60 | $50.77 | $49.90 | $50.68 | $48.05 | 18,699 |
| 2015-12-16 | $49.68 | $50.05 | $49.52 | $50.04 | $47.44 | 12,504 |
| 2015-12-15 | $49.19 | $49.93 | $49.15 | $49.62 | $47.04 | 4,189 |
| 2015-12-14 | $48.42 | $49.09 | $47.83 | $48.69 | $46.16 | 3,130 |
| 2015-12-11 | $45.78 | $46.85 | $45.78 | $46.30 | $43.90 | 8,477 |
| 2015-12-10 | $50.00 | $50.00 | $48.96 | $49.05 | $46.50 | 1,840 |
| 2015-12-09 | $52.18 | $52.41 | $50.46 | $50.51 | $47.89 | 7,306 |
| 2015-12-08 | $52.12 | $52.54 | $52.12 | $52.48 | $49.76 | 2,648 |
| 2015-12-07 | $52.42 | $53.05 | $52.42 | $52.55 | $49.82 | 2,825 |
| 2015-12-04 | $53.13 | $53.16 | $52.90 | $52.93 | $50.18 | 1,391 |
| 2015-12-03 | $54.37 | $54.37 | $54.05 | $54.07 | $51.26 | 430 |
| 2015-12-02 | $54.44 | $54.45 | $54.15 | $54.15 | $51.34 | 1,198 |
| 2015-12-01 | $54.16 | $54.91 | $54.16 | $54.57 | $51.74 | 2,224 |
| 2015-11-30 | $55.98 | $55.98 | $54.55 | $54.93 | $52.08 | 1,490 |
| 2015-11-27 | $55.44 | $55.44 | $55.32 | $55.32 | $52.45 | 615 |
| 2015-11-25 | $56.33 | $57.00 | $56.33 | $56.87 | $53.92 | 3,810 |
| 2015-11-24 | $57.15 | $57.37 | $57.15 | $57.37 | $54.39 | 573 |
| 2015-11-23 | $57.56 | $57.78 | $57.56 | $57.62 | $54.63 | 1,664 |
| 2015-11-20 | $57.40 | $57.40 | $57.40 | $57.40 | $54.42 | 64 |
| 2015-11-19 | $56.64 | $57.42 | $56.64 | $57.40 | $54.42 | 20,250 |
| 2015-11-18 | $56.00 | $56.40 | $55.81 | $56.15 | $53.24 | 26,664 |
| 2015-11-17 | $56.64 | $56.64 | $55.97 | $56.15 | $53.23 | 28,627 |
| 2015-11-16 | $54.96 | $55.94 | $54.96 | $55.94 | $53.04 | 619 |
| 2015-11-13 | $55.88 | $55.88 | $54.64 | $54.72 | $51.88 | 2,555 |
| 2015-11-12 | $56.51 | $56.55 | $56.35 | $56.35 | $53.43 | 756 |
| 2015-11-11 | $56.60 | $56.60 | $56.60 | $56.60 | $53.66 | 283 |
| 2015-11-10 | $57.00 | $57.00 | $56.51 | $56.68 | $53.73 | 1,100 |
| 2015-11-09 | $57.65 | $57.65 | $57.50 | $57.50 | $54.51 | 515 |
| 2015-11-06 | $58.28 | $58.28 | $58.28 | $58.28 | $55.25 | 417 |
| 2015-11-05 | $60.09 | $60.09 | $59.57 | $59.78 | $56.68 | 431 |
| 2015-11-04 | $60.23 | $60.89 | $59.04 | $59.04 | $55.97 | 5,393 |
| 2015-11-03 | $60.88 | $60.88 | $60.49 | $60.49 | $57.35 | 1,539 |
| 2015-11-02 | $60.50 | $60.50 | $60.50 | $60.50 | $57.36 | 419 |
| 2015-10-30 | $59.97 | $59.97 | $59.97 | $59.97 | $56.86 | 101 |
| 2015-10-29 | $59.05 | $59.55 | $59.05 | $59.55 | $56.46 | 915 |
| 2015-10-28 | $61.04 | $61.43 | $60.15 | $60.15 | $57.03 | 2,544 |
| 2015-10-27 | $61.90 | $61.90 | $61.90 | $61.90 | $58.69 | 145 |
| 2015-10-26 | $62.04 | $62.04 | $61.90 | $61.90 | $58.69 | 290 |
| 2015-10-23 | $61.37 | $61.37 | $61.37 | $61.37 | $58.18 | 71 |
| 2015-10-22 | $62.21 | $62.60 | $61.17 | $61.37 | $58.18 | 23,327 |
| 2015-10-21 | $61.40 | $61.40 | $61.40 | $61.40 | $58.21 | 355 |
| 2015-10-20 | $62.41 | $62.41 | $60.09 | $60.09 | $56.97 | 462 |
| 2015-10-19 | $62.85 | $62.85 | $62.85 | $62.85 | $59.59 | 1,712 |
| 2015-10-16 | $62.85 | $63.08 | $62.85 | $63.05 | $59.78 | 5,779 |
| 2015-10-15 | $62.00 | $62.85 | $61.90 | $62.85 | $59.59 | 3,150 |
| 2015-10-14 | $60.49 | $60.49 | $60.49 | $60.49 | $57.35 | 98 |
| 2015-10-13 | $61.31 | $61.31 | $60.49 | $60.49 | $57.35 | 1,399 |
| 2015-10-12 | $61.60 | $62.12 | $61.60 | $62.12 | $58.90 | 1,402 |
| 2015-10-09 | $61.49 | $62.20 | $61.49 | $62.20 | $58.97 | 941 |
| 2015-10-08 | $60.96 | $60.96 | $60.96 | $60.96 | $57.80 | 236 |
| 2015-10-07 | $61.75 | $61.80 | $60.59 | $60.59 | $57.44 | 2,953 |
| 2015-10-06 | $60.08 | $60.08 | $59.63 | $59.63 | $56.54 | 441 |
| 2015-10-05 | $59.00 | $59.49 | $59.00 | $59.49 | $56.40 | 1,595 |
| 2015-10-02 | $58.28 | $58.42 | $58.28 | $58.42 | $55.39 | 770 |
| 2015-10-01 | $57.00 | $57.00 | $56.65 | $56.66 | $53.72 | 1,187 |
| 2015-09-30 | $56.88 | $56.88 | $56.40 | $56.40 | $53.47 | 430 |
| 2015-09-29 | $55.20 | $55.80 | $55.20 | $55.60 | $52.71 | 1,955 |
| 2015-09-28 | $54.73 | $54.73 | $54.73 | $54.73 | $51.89 | 368 |
| 2015-09-25 | $56.55 | $56.73 | $56.55 | $56.71 | $53.77 | 1,646 |
| 2015-09-24 | $56.78 | $56.78 | $56.78 | $56.78 | $53.83 | 88 |
| 2015-09-23 | $57.08 | $57.17 | $56.78 | $56.78 | $53.83 | 8,564 |
| 2015-09-22 | $57.19 | $57.27 | $57.00 | $57.27 | $54.30 | 829 |
| 2015-09-21 | $58.31 | $58.31 | $58.17 | $58.17 | $55.15 | 4,408 |
| 2015-09-18 | $59.40 | $59.40 | $58.53 | $58.53 | $55.49 | 10,001 |
| 2015-09-17 | $59.38 | $59.94 | $59.36 | $59.84 | $56.73 | 2,555 |
| 2015-09-16 | $59.30 | $59.72 | $58.95 | $59.39 | $56.31 | 18,773 |
| 2015-09-15 | $57.90 | $58.05 | $57.90 | $57.99 | $54.98 | 1,590 |
| 2015-09-14 | $57.43 | $57.76 | $57.43 | $57.63 | $54.64 | 1,633 |
| 2015-09-11 | $56.82 | $57.01 | $56.82 | $57.01 | $54.05 | 432 |
| 2015-09-10 | $56.84 | $57.46 | $56.78 | $57.34 | $54.36 | 2,172 |
| 2015-09-09 | $56.55 | $56.55 | $56.55 | $56.55 | $53.61 | 345 |
| 2015-09-08 | $56.55 | $56.55 | $56.55 | $56.55 | $53.61 | 437 |
| 2015-09-04 | $57.00 | $57.38 | $55.50 | $56.25 | $53.33 | 25,696 |
| 2015-09-03 | $58.26 | $58.65 | $58.01 | $58.01 | $55.00 | 2,163 |
| 2015-09-02 | $58.01 | $58.01 | $57.85 | $57.91 | $54.90 | 1,549 |
| 2015-09-01 | $58.92 | $58.92 | $57.11 | $57.47 | $54.48 | 2,263 |
| 2015-08-31 | $59.59 | $59.59 | $59.59 | $59.59 | $56.50 | 297 |
SPDRR S&PR EMERGING MIDDLE EAST & AFRICA ETF (GAF) News Headlines
Recent SPDRR S&PR EMERGING MIDDLE EAST & AFRICA ETF (GAF) News
Similar Companies to SPDRR S&PR EMERGING MIDDLE EAST & AFRICA ETF (GAF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |