SPDR(R) S&P(R) EMERGING MARKETS ETF (GMM) Exchange: NYSE ARCA

Data as of April 26, 2024

$0.90 ($-0.10) -9.73%

SPDR(R) S&P(R) EMERGING MARKETS ETF - Daily Information
Click for more stock information on SPDR(R) S&P(R) EMERGING MARKETS ETF.
Daily Information Data
Date April 26, 2024
Open $0.99
Previous Close $0.90
High $1.00
Low $0.90
Adjusted Open $0.99
Previous Adjusted Close $0.90
Adjusted High $1.00
Adjusted Low $0.90

About SPDR(R) S&P(R) EMERGING MARKETS ETF (GMM)

DELISTED - In seeking to track the performance of the S&P Emerging 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 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 the inclusion of eligible initial public offerings. As of November 30, 2016, a significant portion of the Index comprised companies in the financial and technology sectors, although this may change from time to time. As of November 30, 2016, countries represented in the Fund included Brazil, Chile, China, Colombia, the Czech Republic, Egypt, Greece, Hong Kong, Hungary, India, Indonesia, Malaysia, Mexico, Peru, the Philippines, Poland, Qatar, Russia, South Africa, Taiwan, Thailand, Turkey and the United Arab Emirates. As of November 30, 2016, a significant portion of the Fund comprised companies located in China, although this may change from time to time. As of November 30, 2016, the Index comprised 3,022 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.

Historical Stock Data for SPDR(R) S&P(R) EMERGING MARKETS ETF (GMM)

Date Open High Low Close Adj.Close Volume
2024-04-12 $0.99 $1.00 $0.90 $0.90 $0.90 298,783
2024-04-11 $0.98 $1.02 $0.96 $1.00 $1.00 109,885
2024-04-10 $1.02 $1.03 $0.93 $0.99 $0.99 364,929
2024-04-09 $0.98 $1.03 $0.96 $1.00 $1.00 265,060
2024-04-08 $0.91 $1.02 $0.89 $1.01 $1.01 419,810
2024-04-05 $0.89 $0.92 $0.89 $0.92 $0.92 131,806
2024-04-04 $0.82 $0.96 $0.81 $0.92 $0.92 530,407
2024-04-03 $0.80 $0.83 $0.80 $0.83 $0.83 163,569
2024-04-02 $0.85 $0.85 $0.79 $0.81 $0.81 226,800
2024-04-01 $0.86 $0.86 $0.78 $0.79 $0.79 254,021
2024-03-28 $0.88 $0.90 $0.82 $0.82 $0.82 285,461
2024-03-27 $0.93 $0.94 $0.86 $0.91 $0.91 328,469
2024-03-26 $0.96 $0.98 $0.90 $0.92 $0.92 563,471
2024-03-25 $0.86 $1.03 $0.84 $1.01 $1.01 855,363
2024-03-22 $0.82 $0.90 $0.77 $0.90 $0.90 545,754
2024-03-21 $0.88 $0.91 $0.82 $0.84 $0.84 503,658
2024-03-20 $0.92 $0.95 $0.81 $0.90 $0.90 714,314
2024-03-19 $0.94 $0.99 $0.65 $0.96 $0.96 2,716,417
2024-03-18 $2.71 $2.72 $0.85 $0.97 $0.97 5,481,717
2024-03-15 $2.98 $3.04 $2.80 $2.94 $2.94 1,032,457
2024-03-14 $2.75 $3.05 $2.75 $3.00 $3.00 2,920,169
2024-03-13 $2.65 $2.96 $2.50 $2.82 $2.82 2,416,003
2024-03-12 $2.49 $2.75 $2.19 $2.65 $2.65 439,155
2024-03-11 $1.95 $2.49 $1.73 $2.47 $2.47 712,556
2024-03-08 $1.61 $1.90 $1.60 $1.89 $1.89 142,990
2024-03-07 $1.65 $1.66 $1.40 $1.63 $1.63 283,209
2024-03-06 $1.84 $1.90 $1.58 $1.64 $1.64 119,001
2024-03-05 $1.72 $1.85 $1.70 $1.84 $1.84 51,586
2024-03-04 $1.95 $2.10 $1.60 $1.63 $1.63 289,878
2024-03-01 $1.93 $2.05 $1.83 $2.00 $2.00 66,973
2024-02-29 $2.00 $2.11 $1.91 $1.93 $1.93 95,902
2024-02-28 $2.01 $2.12 $1.88 $2.02 $2.02 57,754
2024-02-27 $2.03 $2.08 $2.00 $2.01 $2.01 42,848
2024-02-26 $2.14 $2.14 $2.02 $2.02 $2.02 20,980
2024-02-23 $2.20 $2.21 $1.96 $2.02 $2.02 75,078
2024-02-22 $2.30 $2.35 $2.17 $2.20 $2.20 42,421
2024-02-21 $2.25 $2.39 $2.16 $2.36 $2.36 56,490
2024-02-20 $2.40 $2.48 $2.25 $2.32 $2.32 85,071
2024-02-16 $2.34 $2.45 $2.20 $2.38 $2.38 78,505
2024-02-15 $2.51 $2.51 $2.11 $2.29 $2.29 74,335
2024-02-14 $2.37 $2.59 $2.08 $2.23 $2.23 197,994
2024-02-13 $2.50 $2.54 $2.35 $2.41 $2.41 27,493
2024-02-12 $2.34 $2.49 $2.34 $2.46 $2.46 50,190
2024-02-09 $2.30 $2.44 $2.29 $2.34 $2.34 24,834
2024-02-08 $2.21 $2.40 $2.21 $2.30 $2.30 35,122
2024-02-07 $2.19 $2.42 $2.14 $2.23 $2.23 18,964
2024-02-06 $2.36 $2.59 $2.23 $2.25 $2.25 7,875
2024-02-05 $2.32 $2.32 $2.13 $2.18 $2.18 19,848
2024-02-02 $2.38 $2.42 $2.32 $2.32 $2.32 21,170
2024-02-01 $2.39 $2.62 $2.36 $2.40 $2.40 87,208
2024-01-31 $2.92 $3.27 $2.33 $2.51 $2.51 249,293
2024-01-30 $3.23 $3.27 $2.79 $2.89 $2.89 125,762
2024-01-29 $3.22 $3.32 $3.14 $3.19 $3.19 86,310
2024-01-26 $3.17 $3.33 $3.17 $3.19 $3.19 77,660
2024-01-25 $3.20 $3.31 $3.20 $3.24 $3.24 69,963
2024-01-24 $3.12 $3.32 $3.12 $3.23 $3.23 140,146
2024-01-23 $3.30 $3.44 $3.16 $3.22 $3.22 140,295
2024-01-22 $3.05 $3.30 $3.05 $3.14 $3.14 157,588
2024-01-19 $2.92 $3.16 $2.92 $3.07 $3.07 42,445
2024-01-18 $3.08 $3.23 $3.00 $3.03 $3.03 33,479
2024-01-17 $2.89 $3.16 $2.86 $3.10 $3.10 51,479
2024-01-16 $3.17 $3.20 $2.95 $3.04 $3.04 63,701
2024-01-12 $3.43 $3.71 $3.15 $3.15 $3.15 419,237
2024-01-11 $3.24 $3.43 $3.16 $3.40 $3.40 391,856
2024-01-10 $3.58 $3.62 $3.18 $3.24 $3.24 380,386
2024-01-09 $3.73 $3.84 $3.45 $3.58 $3.58 384,355
2024-01-08 $3.98 $4.03 $3.73 $3.73 $3.73 399,826
2024-01-05 $4.05 $4.22 $3.93 $3.95 $3.95 478,548
2024-01-04 $4.60 $4.83 $4.02 $4.10 $4.10 407,292
2024-01-03 $4.87 $5.09 $4.76 $4.83 $4.83 374,397
2024-01-02 $5.52 $5.52 $4.86 $5.07 $5.07 281,585
2023-12-29 $8.20 $10.25 $5.19 $5.58 $5.58 715,792
2023-12-28 $11.00 $11.50 $10.92 $11.14 $11.14 370,511
2023-12-27 $10.62 $11.46 $10.62 $10.78 $10.78 292,743
2023-12-26 $11.20 $11.44 $10.17 $10.95 $10.95 253,025
2023-12-22 $11.19 $11.50 $11.00 $11.12 $11.12 230,169
2023-12-21 $11.25 $11.67 $11.12 $11.19 $11.19 303,143
2023-12-20 $11.20 $12.09 $10.58 $10.80 $10.80 313,837
2023-12-19 $11.08 $11.96 $10.69 $11.33 $11.33 213,465
2023-12-18 $11.39 $12.20 $11.14 $11.25 $11.25 335,415
2023-12-15 $11.94 $12.20 $10.81 $11.45 $11.45 276,012
2023-12-14 $11.85 $11.99 $11.15 $11.35 $11.35 205,664
2023-12-13 $11.98 $12.27 $10.66 $11.11 $11.11 369,588
2023-12-12 $11.60 $12.52 $11.25 $12.03 $12.03 348,873
2023-12-11 $12.46 $12.80 $11.01 $11.80 $11.80 284,633
2023-12-08 $13.20 $13.30 $12.12 $12.92 $12.92 279,827
2023-12-07 $13.44 $13.80 $12.65 $13.18 $13.18 307,281
2023-12-06 $13.35 $14.48 $11.46 $13.20 $13.20 373,864
2023-12-05 $12.51 $14.14 $12.51 $13.37 $13.37 288,087
2023-12-04 $13.05 $13.60 $12.64 $13.17 $13.17 201,864
2023-12-01 $13.99 $14.21 $12.72 $12.93 $12.93 162,101
2023-11-30 $13.49 $14.80 $12.50 $13.75 $13.75 310,644
2023-11-29 $14.13 $15.40 $12.10 $13.32 $13.32 259,578
2023-11-28 $13.50 $14.75 $13.01 $14.00 $14.00 222,286
2023-11-27 $14.85 $14.85 $12.53 $13.68 $13.68 266,851
2023-11-24 $13.39 $14.85 $13.25 $14.70 $14.70 264,975
2023-11-22 $13.34 $14.49 $13.11 $13.49 $13.49 119,448
2023-11-21 $12.75 $13.82 $12.12 $13.24 $13.24 99,439
2023-11-20 $12.02 $13.50 $12.02 $13.35 $13.35 100,214
2023-11-17 $13.64 $14.68 $12.12 $13.09 $13.09 66,828
2023-11-16 $15.00 $15.00 $13.13 $13.68 $13.68 52,409
2023-11-15 $12.81 $15.00 $12.81 $14.48 $14.48 162,974
2023-11-14 $12.46 $13.20 $12.00 $13.08 $13.08 30,551
2023-11-13 $13.61 $13.80 $12.12 $12.75 $12.75 58,869
2023-11-10 $10.70 $13.96 $10.70 $13.51 $13.51 74,395
2023-11-09 $10.83 $11.86 $9.62 $10.90 $10.90 201,236
2023-11-08 $12.62 $12.62 $7.31 $10.41 $10.41 292,012
2023-11-07 $14.42 $14.50 $11.85 $13.03 $13.03 137,599
2023-11-06 $12.09 $14.56 $12.09 $14.25 $14.25 200,903
2023-11-03 $12.20 $12.69 $11.62 $12.09 $12.09 79,606
2023-11-02 $10.56 $12.74 $10.47 $12.18 $12.18 103,087
2023-11-01 $10.20 $11.45 $10.01 $10.87 $10.87 165,276
2023-10-31 $12.77 $13.50 $10.46 $10.76 $10.76 186,454
2023-10-30 $10.84 $15.47 $9.90 $13.70 $13.70 1,669,477
2023-10-27 $9.40 $10.70 $9.02 $10.58 $10.58 238,631
2023-10-26 $7.03 $9.80 $7.00 $9.50 $9.50 221,473
2023-10-25 $7.29 $7.95 $6.86 $7.54 $7.54 43,517
2023-10-24 $6.45 $8.05 $6.33 $7.37 $7.37 90,042
2023-10-23 $5.23 $7.44 $5.23 $6.45 $6.45 212,322
2023-10-20 $5.29 $5.50 $5.12 $5.50 $5.50 140,496
2023-10-19 $4.81 $5.70 $4.81 $5.60 $5.60 310,566
2023-10-18 $4.85 $5.10 $4.76 $4.92 $4.92 179,160
2023-10-17 $4.84 $5.08 $4.57 $4.92 $4.92 233,547
2023-10-16 $5.02 $5.31 $4.71 $4.99 $4.99 179,427
2023-10-13 $4.66 $5.20 $4.66 $5.01 $5.01 181,639
2023-10-12 $4.55 $4.94 $4.55 $4.74 $4.74 183,590
2023-10-11 $4.82 $5.28 $4.64 $5.20 $5.20 549,630
2023-10-10 $5.00 $6.10 $4.60 $5.10 $5.10 3,886,941
2023-10-09 $5.00 $5.00 $5.00 $5.00 $5.00 0
2017-10-13 $74.61 $74.95 $74.61 $74.87 $74.87 13,332
2017-10-12 $74.28 $74.35 $74.09 $74.09 $74.09 25,158
2017-10-11 $74.10 $74.17 $73.95 $74.16 $74.16 13,438
2017-10-10 $73.90 $74.08 $73.84 $74.08 $74.08 53,362
2017-10-09 $73.41 $73.41 $73.13 $73.13 $73.13 30,539
2017-10-06 $73.43 $73.53 $73.21 $73.46 $73.46 42,397
2017-10-05 $73.87 $74.16 $73.69 $73.91 $73.91 19,786
2017-10-04 $73.56 $73.60 $73.23 $73.50 $73.50 19,959
2017-10-03 $72.82 $73.38 $72.82 $73.38 $73.38 39,497
2017-10-02 $72.61 $72.61 $72.27 $72.29 $72.29 328,828
2017-09-29 $72.29 $72.57 $72.25 $72.47 $72.47 25,978
2017-09-28 $71.61 $71.80 $71.52 $71.75 $71.75 9,633
2017-09-27 $71.99 $71.99 $71.46 $71.78 $71.78 41,394
2017-09-26 $72.31 $72.89 $72.00 $72.43 $72.43 16,306
2017-09-25 $73.00 $73.00 $71.96 $72.04 $72.04 31,526
2017-09-22 $73.69 $73.69 $73.38 $73.68 $73.68 33,695
2017-09-21 $74.33 $74.33 $73.82 $74.09 $74.09 25,764
2017-09-20 $74.34 $74.44 $73.49 $73.97 $73.97 59,995
2017-09-19 $74.33 $74.37 $73.90 $74.32 $74.32 35,433
2017-09-18 $74.36 $74.69 $74.09 $74.31 $74.31 23,262
2017-09-15 $73.78 $74.22 $73.71 $74.12 $74.12 30,136
2017-09-14 $73.17 $73.74 $73.17 $73.69 $73.69 24,287
2017-09-13 $73.73 $73.73 $73.44 $73.49 $73.49 42,757
2017-09-12 $73.84 $74.03 $73.81 $73.89 $73.89 227,940
2017-09-11 $73.54 $73.99 $73.54 $73.89 $73.89 11,811
2017-09-08 $73.28 $73.38 $72.83 $73.04 $73.04 10,816
2017-09-07 $73.36 $73.47 $73.05 $73.47 $73.47 42,871
2017-09-06 $72.87 $73.12 $72.80 $73.07 $73.07 25,925
2017-09-05 $73.02 $73.08 $72.23 $72.71 $72.71 16,708
2017-09-01 $73.28 $73.40 $72.98 $73.30 $73.30 39,527
2017-08-31 $72.84 $72.96 $72.69 $72.85 $72.85 25,154
2017-08-30 $72.48 $72.66 $72.36 $72.61 $72.61 35,859
2017-08-29 $71.94 $72.50 $71.94 $72.41 $72.41 15,554
2017-08-28 $72.79 $72.79 $72.48 $72.50 $72.50 8,909
2017-08-25 $72.76 $72.88 $72.66 $72.70 $72.70 10,774
2017-08-24 $72.37 $72.45 $72.10 $72.28 $72.28 16,547
2017-08-23 $71.62 $72.17 $71.62 $71.97 $71.97 15,479
2017-08-22 $71.40 $71.88 $71.40 $71.64 $71.64 65,617
2017-08-21 $70.86 $71.08 $70.74 $71.02 $71.02 35,292
2017-08-18 $70.33 $70.91 $70.33 $70.70 $70.70 46,284
2017-08-17 $70.90 $70.96 $70.09 $70.09 $70.09 11,729
2017-08-16 $70.89 $71.07 $70.80 $71.02 $71.02 19,139
2017-08-15 $70.16 $70.21 $69.94 $70.16 $70.16 39,309
2017-08-14 $70.40 $70.42 $69.98 $70.21 $70.21 15,446
2017-08-11 $69.45 $69.88 $69.38 $69.65 $69.65 19,051
2017-08-10 $70.62 $70.64 $69.44 $69.44 $69.44 20,900
2017-08-09 $71.05 $71.10 $70.71 $71.10 $71.10 27,608
2017-08-08 $71.69 $71.93 $71.42 $71.48 $71.48 32,714
2017-08-07 $71.01 $71.43 $71.01 $71.42 $71.42 24,027
2017-08-04 $70.95 $70.95 $70.57 $70.93 $70.93 44,132
2017-08-03 $70.83 $70.83 $70.41 $70.65 $70.65 23,540
2017-08-02 $70.95 $70.95 $70.42 $70.79 $70.79 19,793
2017-08-01 $70.92 $70.92 $70.58 $70.82 $70.82 32,532
2017-07-31 $70.76 $70.82 $70.27 $70.36 $70.36 61,655
2017-07-28 $70.54 $70.54 $69.96 $70.36 $70.36 29,124
2017-07-27 $70.81 $70.81 $69.80 $70.24 $70.24 36,529
2017-07-26 $70.24 $70.64 $70.05 $70.55 $70.55 31,963
2017-07-25 $70.34 $70.68 $70.01 $70.04 $70.04 20,561
2017-07-24 $70.15 $70.35 $69.77 $70.04 $70.04 12,264
2017-07-21 $70.01 $70.01 $69.69 $69.80 $69.80 34,275
2017-07-20 $70.27 $70.27 $69.89 $70.04 $70.04 16,053
2017-07-19 $70.16 $70.34 $70.05 $70.05 $70.05 32,205
2017-07-18 $69.45 $69.70 $69.32 $69.63 $69.63 52,483
2017-07-17 $69.54 $69.61 $69.26 $69.40 $69.40 313,128
2017-07-14 $69.38 $69.80 $69.38 $69.76 $69.76 21,464
2017-07-13 $68.77 $68.88 $68.60 $68.74 $68.74 43,896
2017-07-12 $68.28 $68.78 $68.24 $68.65 $68.65 20,905
2017-07-11 $67.33 $67.44 $67.16 $67.35 $67.35 16,900
2017-07-10 $66.59 $66.94 $66.55 $66.88 $66.88 16,005
2017-07-07 $66.51 $66.55 $66.20 $66.36 $66.36 23,832
2017-07-06 $66.72 $66.72 $66.23 $66.23 $66.23 16,875
2017-07-05 $66.45 $66.95 $66.40 $66.84 $66.84 55,200
2017-07-03 $66.98 $67.00 $66.82 $66.90 $66.90 565,378
2017-06-30 $66.66 $66.86 $66.60 $66.61 $66.61 18,611
2017-06-29 $67.07 $67.07 $65.94 $66.21 $66.21 22,490
2017-06-28 $66.81 $67.16 $66.78 $67.08 $67.08 26,824
2017-06-27 $66.86 $67.12 $66.36 $66.36 $66.36 11,438
2017-06-26 $67.16 $67.32 $66.93 $67.26 $67.26 17,848
2017-06-23 $66.32 $66.74 $66.32 $66.57 $66.57 31,622
2017-06-22 $66.08 $66.55 $66.08 $66.36 $66.36 18,421
2017-06-21 $66.21 $66.21 $66.13 $66.13 $66.13 25,928
2017-06-20 $66.39 $66.39 $65.61 $65.61 $65.61 16,048
2017-06-19 $66.24 $66.62 $66.24 $66.62 $66.62 12,578
2017-06-16 $65.68 $66.07 $65.68 $66.00 $66.00 10,815
2017-06-15 $65.92 $66.16 $65.92 $66.09 $65.79 14,874
2017-06-14 $67.20 $67.20 $66.62 $66.67 $66.37 14,268
2017-06-13 $66.81 $66.83 $66.54 $66.83 $66.53 11,046
2017-06-12 $66.44 $66.59 $66.19 $66.52 $66.22 18,107
2017-06-09 $67.25 $67.40 $66.54 $66.61 $66.31 73,318
2017-06-08 $67.35 $67.47 $67.17 $67.38 $67.07 17,742
2017-06-07 $67.07 $67.32 $66.85 $66.95 $66.65 14,851
2017-06-06 $66.79 $67.24 $66.77 $67.01 $66.71 22,011
2017-06-05 $66.99 $67.16 $66.97 $67.01 $66.71 22,969
2017-06-02 $66.96 $67.08 $66.73 $67.07 $66.77 17,044
2017-06-01 $66.44 $66.84 $66.44 $66.77 $66.47 14,100
2017-05-31 $66.67 $66.69 $66.28 $66.28 $65.98 18,257
2017-05-30 $66.76 $66.95 $66.75 $66.83 $66.53 8,083
2017-05-26 $66.79 $67.13 $66.79 $66.96 $66.66 56,887
2017-05-25 $66.91 $67.13 $66.77 $66.82 $66.52 21,756
2017-05-24 $66.25 $66.72 $66.25 $66.56 $66.26 12,843
2017-05-23 $66.15 $66.46 $66.15 $66.26 $65.96 9,635
2017-05-22 $66.32 $66.44 $66.00 $66.32 $66.02 16,434
2017-05-19 $65.78 $66.31 $65.78 $66.11 $65.81 16,245
2017-05-18 $64.74 $65.49 $64.66 $64.93 $64.64 30,101
2017-05-17 $66.55 $66.71 $66.09 $66.09 $65.79 79,424
2017-05-16 $67.04 $67.24 $66.97 $66.98 $66.68 28,878
2017-05-15 $66.74 $67.05 $66.64 $67.01 $66.71 36,827
2017-05-12 $66.23 $66.34 $66.15 $66.26 $65.96 10,037
2017-05-11 $66.11 $66.11 $65.65 $65.94 $65.64 15,015
2017-05-10 $65.58 $66.00 $65.58 $65.89 $65.59 16,014
2017-05-09 $65.08 $65.47 $65.08 $65.40 $65.10 59,895
2017-05-08 $65.01 $65.05 $64.60 $64.70 $64.41 14,125
2017-05-05 $64.69 $64.92 $64.40 $64.92 $64.63 42,128
2017-05-04 $65.10 $65.10 $64.35 $64.47 $64.18 17,929
2017-05-03 $65.68 $65.68 $65.14 $65.21 $64.91 56,133
2017-05-02 $65.70 $65.82 $65.51 $65.82 $65.52 31,544
2017-05-01 $65.60 $65.69 $65.36 $65.53 $65.23 24,310
2017-04-28 $65.19 $65.19 $64.95 $65.18 $64.88 13,598
2017-04-27 $65.24 $65.24 $64.85 $65.03 $64.73 16,684
2017-04-26 $65.41 $65.53 $65.10 $65.10 $64.80 97,783
2017-04-25 $65.42 $65.55 $65.25 $65.40 $65.10 20,207
2017-04-24 $65.08 $65.13 $64.85 $64.96 $64.66 20,908
2017-04-21 $64.21 $64.22 $64.05 $64.12 $63.83 14,769
2017-04-20 $64.26 $64.28 $64.08 $64.27 $63.98 8,978
2017-04-19 $63.99 $64.16 $63.39 $63.42 $63.13 156,077
2017-04-18 $64.26 $64.30 $63.95 $64.12 $63.83 30,152
2017-04-17 $64.51 $64.80 $64.51 $64.78 $64.49 17,480
2017-04-13 $64.61 $64.74 $64.20 $64.20 $63.91 19,697
2017-04-12 $64.58 $64.59 $64.18 $64.54 $64.25 52,379
2017-04-11 $64.54 $64.54 $63.91 $64.35 $64.06 753,473
2017-04-10 $64.49 $64.55 $64.19 $64.42 $64.13 118,930
2017-04-07 $64.54 $64.92 $64.54 $64.56 $64.27 9,855
2017-04-06 $64.69 $64.81 $64.46 $64.48 $64.19 10,992
2017-04-05 $64.89 $65.29 $64.79 $64.82 $64.53 24,450
2017-04-04 $64.58 $64.87 $64.40 $64.78 $64.49 8,186
2017-04-03 $64.46 $64.75 $64.36 $64.67 $64.38 33,559
2017-03-31 $64.45 $64.52 $64.13 $64.16 $63.87 10,500
2017-03-30 $65.01 $65.08 $64.78 $64.81 $64.52 25,773
2017-03-29 $65.13 $65.13 $64.80 $65.05 $64.75 17,091
2017-03-28 $64.88 $65.14 $64.68 $64.98 $64.68 17,319
2017-03-27 $64.32 $64.89 $64.32 $64.89 $64.60 117,935
2017-03-24 $64.76 $65.05 $64.68 $64.89 $64.60 7,303
2017-03-23 $64.59 $64.94 $64.59 $64.65 $64.36 24,877
2017-03-22 $64.25 $64.74 $64.16 $64.73 $64.44 10,220
2017-03-21 $65.17 $65.17 $64.32 $64.40 $64.11 12,448
2017-03-20 $64.71 $65.32 $64.71 $65.19 $64.89 12,164
2017-03-17 $64.51 $64.76 $64.48 $64.51 $64.22 5,605
2017-03-16 $64.61 $64.79 $64.45 $64.50 $64.21 12,889
2017-03-15 $62.80 $64.21 $62.72 $64.16 $63.87 22,868
2017-03-14 $62.62 $62.88 $62.62 $62.71 $62.43 9,385
2017-03-13 $62.87 $63.16 $62.81 $63.16 $62.87 17,485
2017-03-10 $62.38 $62.38 $62.00 $62.20 $61.92 50,710
2017-03-09 $61.95 $62.04 $61.58 $61.78 $61.50 15,146
2017-03-08 $62.73 $62.74 $62.23 $62.46 $62.18 14,468
2017-03-07 $62.95 $63.14 $62.87 $62.87 $62.58 26,816
2017-03-06 $62.74 $62.95 $62.74 $62.87 $62.58 34,983
2017-03-03 $62.56 $62.97 $62.56 $62.85 $62.56 31,957
2017-03-02 $62.90 $62.90 $62.35 $62.41 $62.13 13,870
2017-03-01 $62.86 $63.45 $62.86 $63.45 $63.16 20,775
2017-02-28 $62.91 $62.91 $62.44 $62.57 $62.29 9,570
2017-02-27 $63.14 $63.23 $62.78 $62.93 $62.64 28,225
2017-02-24 $63.05 $63.31 $63.00 $63.06 $62.77 20,460
2017-02-23 $64.05 $64.29 $63.76 $63.83 $63.54 37,299
2017-02-22 $63.68 $63.91 $63.64 $63.81 $63.52 52,244
2017-02-21 $63.48 $63.69 $63.38 $63.66 $63.37 25,046
2017-02-17 $62.92 $63.00 $62.80 $62.95 $62.66 8,509
2017-02-16 $63.42 $63.42 $63.19 $63.26 $62.97 8,448
2017-02-15 $62.84 $63.55 $62.84 $63.55 $63.26 12,761
2017-02-14 $62.73 $63.00 $62.49 $63.00 $62.71 19,746
2017-02-13 $62.80 $62.99 $62.78 $62.95 $62.66 9,711
2017-02-10 $62.46 $62.69 $62.46 $62.55 $62.27 24,622
2017-02-09 $61.98 $62.28 $61.98 $62.05 $61.77 83,877
2017-02-08 $61.28 $61.85 $61.28 $61.75 $61.47 15,870
2017-02-07 $61.40 $61.48 $61.25 $61.32 $61.04 17,093
2017-02-06 $61.45 $61.63 $61.33 $61.58 $61.30 16,865
2017-02-03 $61.18 $61.72 $61.18 $61.59 $61.31 14,428
2017-02-02 $61.26 $61.26 $60.90 $61.25 $60.97 13,739
2017-02-01 $60.99 $61.14 $60.67 $60.94 $60.66 22,134
2017-01-31 $60.70 $60.79 $60.43 $60.67 $60.39 18,643
2017-01-30 $60.53 $60.63 $60.39 $60.55 $60.27 8,487
2017-01-27 $60.89 $61.13 $60.78 $61.13 $60.85 13,871
2017-01-26 $61.02 $61.14 $60.93 $61.02 $60.74 15,914
2017-01-25 $61.00 $61.31 $60.94 $61.15 $60.87 21,787
2017-01-24 $60.33 $60.83 $60.33 $60.56 $60.28 39,422
2017-01-23 $59.94 $60.18 $59.85 $60.02 $59.75 172,856
2017-01-20 $59.65 $59.66 $59.37 $59.60 $59.33 11,154
2017-01-19 $59.48 $59.52 $59.21 $59.50 $59.23 17,836
2017-01-18 $59.90 $59.94 $59.59 $59.59 $59.32 12,189
2017-01-17 $59.46 $59.81 $59.46 $59.76 $59.49 19,312
2017-01-13 $59.65 $59.77 $59.65 $59.73 $59.46 8,618
2017-01-12 $60.12 $60.12 $59.63 $59.76 $59.49 42,082
2017-01-11 $59.11 $59.92 $59.10 $59.84 $59.57 51,121
2017-01-10 $59.36 $59.45 $59.13 $59.15 $58.88 13,137
2017-01-09 $58.89 $58.96 $58.76 $58.76 $58.49 12,465
2017-01-06 $58.81 $59.04 $58.81 $58.90 $58.63 25,197
2017-01-05 $58.85 $59.20 $58.79 $59.17 $58.90 28,581
2017-01-04 $58.30 $58.66 $58.21 $58.45 $58.18 107,064
2017-01-03 $58.20 $58.21 $57.64 $57.87 $57.61 45,088
2016-12-30 $57.35 $57.70 $57.28 $57.28 $57.02 36,626
2016-12-29 $57.28 $57.72 $57.28 $57.62 $57.36 31,935
2016-12-28 $56.68 $56.89 $56.46 $56.76 $56.50 18,801
2016-12-27 $56.31 $56.51 $56.22 $56.50 $56.24 15,536
2016-12-23 $55.94 $56.16 $55.92 $56.15 $55.89 11,214
2016-12-22 $55.84 $56.05 $55.83 $56.01 $55.76 25,434
2016-12-21 $56.73 $56.83 $56.46 $56.46 $56.20 18,027
2016-12-20 $56.37 $56.70 $56.34 $56.59 $56.33 50,625
2016-12-19 $56.85 $56.85 $56.41 $56.56 $56.30 21,979
2016-12-16 $56.97 $57.05 $56.69 $56.76 $56.50 31,197
2016-12-15 $57.71 $57.90 $57.47 $57.77 $57.01 36,653
2016-12-14 $58.76 $58.83 $57.50 $57.59 $56.84 25,534
2016-12-13 $59.02 $59.21 $58.87 $59.11 $58.34 17,647
2016-12-12 $58.68 $58.78 $58.37 $58.50 $57.73 83,189
2016-12-09 $58.74 $59.07 $58.74 $59.01 $58.24 125,342
2016-12-08 $58.90 $59.23 $58.74 $59.18 $58.40 17,403
2016-12-07 $58.46 $59.04 $58.41 $59.01 $58.24 28,227
2016-12-06 $57.74 $58.23 $57.74 $58.22 $57.46 20,221
2016-12-05 $57.28 $58.05 $57.28 $57.95 $57.19 47,816
2016-12-02 $57.56 $57.56 $57.23 $57.48 $56.73 12,266
2016-12-01 $57.78 $57.90 $57.18 $57.47 $56.72 8,041
2016-11-30 $58.09 $58.18 $57.89 $57.99 $57.23 7,432
2016-11-29 $57.50 $58.02 $57.50 $57.69 $56.93 9,792
2016-11-28 $57.91 $58.06 $57.65 $57.92 $57.16 8,790
2016-11-25 $57.58 $57.67 $57.40 $57.66 $56.90 28,665
2016-11-23 $57.15 $57.48 $56.95 $57.44 $56.69 17,015
2016-11-22 $58.02 $58.08 $57.65 $58.03 $57.27 26,276
2016-11-21 $57.57 $57.59 $57.18 $57.43 $56.68 16,930
2016-11-18 $57.17 $57.17 $56.79 $56.79 $56.05 11,551
2016-11-17 $56.82 $57.42 $56.82 $57.07 $56.32 9,741
2016-11-16 $56.90 $57.15 $56.72 $57.03 $56.28 12,410
2016-11-15 $56.57 $57.58 $56.57 $57.47 $56.72 67,186
2016-11-14 $56.65 $56.65 $56.07 $56.53 $55.79 15,260
2016-11-11 $56.71 $57.29 $56.56 $56.80 $56.06 27,398
2016-11-10 $59.13 $59.13 $57.71 $58.08 $57.32 456,065
2016-11-09 $59.54 $60.02 $59.21 $59.29 $58.51 16,240
2016-11-08 $60.47 $61.47 $60.34 $60.93 $60.13 9,445
2016-11-07 $59.98 $60.76 $59.98 $60.76 $59.96 35,394
2016-11-04 $59.01 $59.06 $58.63 $58.65 $57.88 11,385
2016-11-03 $59.75 $59.75 $59.26 $59.35 $58.57 16,976
2016-11-02 $60.11 $60.25 $59.34 $59.75 $58.97 8,886
2016-11-01 $60.61 $60.71 $59.92 $60.23 $59.44 10,309
2016-10-31 $60.47 $60.93 $60.47 $60.87 $60.07 250,826
2016-10-28 $60.82 $60.82 $60.19 $60.30 $59.51 13,376
2016-10-27 $60.89 $60.89 $60.54 $60.58 $59.79 18,967
2016-10-26 $60.86 $61.25 $60.82 $60.90 $60.10 9,819
2016-10-25 $61.43 $61.76 $61.43 $61.46 $60.65 8,689
2016-10-24 $61.73 $61.73 $61.34 $61.46 $60.65 6,275
2016-10-21 $60.59 $61.34 $60.59 $61.32 $60.52 5,434
2016-10-20 $61.10 $61.51 $60.88 $61.18 $60.38 24,675
2016-10-19 $61.00 $61.49 $61.00 $61.37 $60.57 13,057
2016-10-18 $60.88 $61.13 $60.84 $61.03 $60.23 9,044
2016-10-17 $59.94 $60.08 $59.88 $59.94 $59.15 7,679
2016-10-14 $60.94 $60.94 $59.92 $60.05 $59.26 8,475
2016-10-13 $59.53 $60.22 $59.32 $59.95 $59.16 10,893
2016-10-12 $60.35 $60.54 $60.04 $60.48 $59.69 99,769
2016-10-11 $60.56 $60.69 $60.13 $60.45 $59.66 66,537
2016-10-10 $61.35 $61.85 $61.35 $61.69 $60.88 6,186
2016-10-07 $61.31 $61.31 $60.59 $61.03 $60.23 12,328
2016-10-06 $61.06 $61.48 $61.06 $61.35 $60.55 6,460
2016-10-05 $61.07 $61.54 $61.07 $61.52 $60.71 13,966
2016-10-04 $61.02 $61.26 $60.46 $60.54 $59.75 9,295
2016-10-03 $60.51 $61.08 $60.51 $61.08 $60.28 285,313
2016-09-30 $60.59 $60.93 $60.55 $60.58 $59.79 31,443
2016-09-29 $61.16 $61.39 $60.41 $60.45 $59.66 7,534
2016-09-28 $60.77 $61.55 $60.77 $61.55 $60.74 7,209
2016-09-27 $60.70 $60.97 $60.20 $60.97 $60.17 69,366
2016-09-26 $60.20 $60.60 $60.20 $60.32 $59.53 7,376
2016-09-23 $61.49 $61.49 $61.07 $61.14 $60.34 13,721
2016-09-22 $61.71 $62.31 $61.61 $61.82 $61.01 11,711
2016-09-21 $60.35 $61.46 $60.35 $61.34 $60.54 14,320
2016-09-20 $60.17 $60.28 $59.94 $59.94 $59.15 16,297
2016-09-19 $60.38 $60.44 $59.87 $59.87 $59.09 31,173
2016-09-16 $59.83 $59.83 $59.26 $59.65 $58.87 7,998
2016-09-15 $59.40 $60.31 $59.40 $60.02 $59.23 28,867
2016-09-14 $59.10 $59.52 $59.09 $59.21 $58.43 86,822
2016-09-13 $59.28 $59.28 $58.64 $58.89 $58.12 446,146
2016-09-12 $59.12 $60.41 $59.12 $60.25 $59.46 27,224
2016-09-09 $60.52 $60.53 $59.86 $59.86 $59.08 27,545
2016-09-08 $62.00 $62.00 $61.50 $61.57 $60.76 11,851
2016-09-07 $61.84 $61.85 $61.56 $61.65 $60.84 10,814
2016-09-06 $61.30 $62.03 $61.27 $61.81 $61.00 17,531
2016-09-02 $60.31 $60.78 $60.31 $60.61 $59.82 11,453
2016-09-01 $59.42 $59.75 $59.30 $59.69 $58.91 8,563
2016-08-31 $59.77 $59.77 $59.26 $59.35 $58.57 10,188
2016-08-30 $60.16 $60.16 $59.89 $59.91 $59.12 6,600
2016-08-29 $59.81 $60.28 $59.81 $60.18 $59.39 10,958
2016-08-26 $60.27 $60.74 $59.26 $59.45 $58.67 8,048
2016-08-25 $59.92 $60.06 $59.72 $59.88 $59.10 8,618
2016-08-24 $59.96 $60.24 $59.88 $60.03 $59.24 9,200
2016-08-23 $60.74 $60.97 $59.88 $60.05 $59.26 18,626
2016-08-22 $60.26 $60.47 $59.89 $60.01 $59.22 20,573
2016-08-19 $60.57 $60.98 $60.57 $60.86 $60.06 8,311
2016-08-18 $61.21 $61.47 $60.98 $61.15 $60.35 10,741
2016-08-17 $60.52 $60.92 $60.27 $60.80 $60.00 18,002
2016-08-16 $61.25 $61.30 $60.94 $61.01 $60.21 34,459
2016-08-15 $61.13 $61.52 $61.13 $61.35 $60.55 11,504
2016-08-12 $60.91 $60.91 $60.53 $60.82 $60.02 27,951
2016-08-11 $60.28 $60.77 $60.28 $60.71 $59.91 7,496
2016-08-10 $60.37 $60.37 $59.89 $59.98 $59.19 244,456
2016-08-09 $59.66 $60.36 $59.66 $60.14 $59.35 406,720
2016-08-08 $59.59 $59.78 $59.54 $59.57 $58.79 13,787
2016-08-05 $58.95 $59.37 $58.87 $59.25 $58.47 14,508
2016-08-04 $58.33 $58.77 $58.33 $58.60 $57.83 3,477
2016-08-03 $57.76 $58.30 $57.68 $58.30 $57.54 10,629
2016-08-02 $58.14 $58.27 $57.58 $57.88 $57.12 29,993
2016-08-01 $58.44 $58.54 $58.10 $58.19 $57.43 4,639
2016-07-29 $57.87 $58.42 $57.74 $58.25 $57.49 8,278
2016-07-28 $57.78 $58.07 $57.78 $58.00 $57.24 4,903
2016-07-27 $58.00 $58.35 $57.90 $57.97 $57.21 11,282
2016-07-26 $57.69 $58.01 $57.69 $57.91 $57.15 22,008
2016-07-25 $57.81 $57.89 $57.64 $57.65 $56.89 11,167
2016-07-22 $57.87 $58.21 $57.78 $58.07 $57.31 11,130
2016-07-21 $57.72 $57.96 $57.63 $57.77 $57.01 13,769
2016-07-20 $57.90 $57.99 $57.85 $57.99 $57.23 5,404
2016-07-19 $57.62 $57.63 $57.45 $57.57 $56.82 6,285
2016-07-18 $57.29 $58.09 $57.29 $58.09 $57.33 14,652
2016-07-15 $57.66 $57.79 $57.48 $57.59 $56.84 21,098
2016-07-14 $57.71 $57.90 $57.52 $57.81 $57.05 5,696
2016-07-13 $56.93 $57.11 $56.83 $57.03 $56.28 38,558
2016-07-12 $57.18 $57.33 $57.08 $57.14 $56.39 17,503
2016-07-11 $56.34 $56.56 $56.27 $56.43 $55.69 22,205
2016-07-08 $55.63 $55.87 $55.49 $55.81 $55.08 9,505
2016-07-07 $55.23 $55.23 $54.74 $54.80 $54.08 50,217
2016-07-06 $54.06 $54.92 $54.06 $54.91 $54.19 7,005
2016-07-05 $55.07 $55.39 $54.89 $55.08 $54.36 8,459
2016-07-01 $56.13 $56.13 $55.90 $56.03 $55.30 5,133
2016-06-30 $55.24 $55.77 $55.23 $55.56 $54.83 13,462
2016-06-29 $54.78 $55.10 $54.78 $55.06 $54.34 8,847
2016-06-28 $53.85 $54.00 $53.43 $53.89 $53.18 31,922
2016-06-27 $53.16 $53.16 $51.94 $52.33 $51.64 8,998
2016-06-24 $52.84 $53.93 $52.84 $52.98 $52.29 22,702
2016-06-23 $55.20 $55.86 $55.07 $55.85 $55.12 8,072
2016-06-22 $54.86 $54.86 $54.46 $54.50 $53.79 7,674
2016-06-21 $54.32 $54.59 $54.09 $54.59 $53.87 8,979
2016-06-20 $54.62 $54.62 $54.07 $54.32 $53.61 37,808
2016-06-17 $53.38 $53.42 $53.20 $53.33 $52.63 41,173
2016-06-16 $52.62 $53.65 $52.62 $53.65 $52.58 6,667
2016-06-15 $53.91 $54.20 $53.70 $53.82 $52.74 8,570
2016-06-14 $53.28 $53.57 $52.91 $53.35 $52.28 19,624
2016-06-13 $53.74 $53.79 $53.41 $53.46 $52.39 8,914
2016-06-10 $54.41 $54.49 $54.00 $54.06 $52.98 74,036
2016-06-09 $55.49 $55.55 $55.23 $55.35 $54.24 116,277
2016-06-08 $56.27 $56.33 $56.03 $56.12 $55.00 22,566
2016-06-07 $55.38 $55.93 $55.38 $55.83 $54.71 9,548
2016-06-06 $55.25 $55.44 $54.93 $55.25 $54.15 31,690
2016-06-03 $54.85 $54.85 $54.56 $54.79 $53.69 10,338
2016-06-02 $53.92 $54.26 $53.92 $54.11 $53.03 5,262
2016-06-01 $53.82 $53.82 $53.52 $53.78 $52.70 26,172
2016-05-31 $53.73 $53.87 $53.49 $53.75 $52.68 13,324
2016-05-27 $53.87 $53.91 $53.56 $53.66 $52.59 5,071
2016-05-26 $53.48 $53.68 $53.29 $53.62 $52.55 24,668
2016-05-25 $53.36 $53.55 $53.19 $53.23 $52.17 9,999
2016-05-24 $52.65 $52.89 $52.60 $52.89 $51.83 10,237
2016-05-23 $52.12 $52.41 $52.12 $52.24 $51.20 52,333
2016-05-20 $52.43 $52.49 $52.29 $52.29 $51.24 4,309
2016-05-19 $51.75 $52.07 $51.61 $51.82 $50.78 29,457
2016-05-18 $52.86 $53.13 $52.23 $52.56 $51.51 48,987
2016-05-17 $52.66 $53.19 $52.66 $52.80 $51.75 37,440
2016-05-16 $53.20 $53.20 $52.93 $52.94 $51.88 47,403
2016-05-13 $52.66 $52.74 $52.20 $52.41 $51.36 15,007
2016-05-12 $53.49 $53.69 $52.97 $53.21 $52.15 72,678
2016-05-11 $53.31 $53.81 $53.31 $53.42 $52.35 32,279
2016-05-10 $52.67 $53.58 $52.67 $53.58 $52.51 680,814
2016-05-09 $52.94 $53.26 $52.21 $52.46 $51.41 9,663
2016-05-06 $53.24 $53.30 $52.90 $53.06 $52.00 7,137
2016-05-05 $53.58 $53.58 $53.02 $53.02 $51.96 5,747
2016-05-04 $53.27 $53.28 $53.05 $53.15 $52.09 4,315
2016-05-03 $54.02 $54.10 $53.71 $53.77 $52.69 13,109
2016-05-02 $55.03 $55.35 $54.99 $55.32 $54.21 25,693
2016-04-29 $55.30 $55.48 $55.02 $55.48 $54.37 4,097
2016-04-28 $55.63 $56.01 $55.34 $55.37 $54.26 14,903
2016-04-27 $55.59 $55.95 $55.23 $55.95 $54.83 6,704
2016-04-26 $55.46 $55.64 $55.44 $55.64 $54.53 14,916
2016-04-25 $55.32 $55.32 $55.02 $55.11 $54.01 35,271
2016-04-22 $55.86 $55.87 $55.47 $55.64 $54.53 4,398
2016-04-21 $56.00 $56.05 $55.69 $55.83 $54.71 6,637
2016-04-20 $55.87 $56.65 $55.87 $56.39 $55.26 6,720
2016-04-19 $56.26 $56.63 $56.18 $56.63 $55.50 26,591
2016-04-18 $55.53 $56.09 $55.53 $55.86 $54.74 9,096
2016-04-15 $55.87 $55.99 $55.69 $55.72 $54.61 14,779
2016-04-14 $56.01 $56.09 $55.86 $55.86 $54.74 22,110
2016-04-13 $56.00 $56.29 $55.96 $56.29 $55.16 12,724
2016-04-12 $54.63 $55.38 $54.62 $55.32 $54.21 119,844
2016-04-11 $54.57 $54.81 $54.37 $54.38 $53.29 10,404
2016-04-08 $53.80 $53.87 $53.64 $53.64 $52.57 4,072
2016-04-07 $53.24 $53.24 $52.81 $52.85 $51.79 31,693
2016-04-06 $53.15 $53.90 $53.15 $53.90 $52.82 4,676
2016-04-05 $53.92 $53.92 $53.29 $53.29 $52.22 23,793
2016-04-04 $54.79 $54.79 $54.27 $54.27 $53.18 9,382
2016-04-01 $54.14 $54.99 $54.14 $54.97 $53.87 10,846
2016-03-31 $55.13 $55.18 $54.72 $54.72 $53.63 321,354
2016-03-30 $55.13 $55.16 $54.82 $54.82 $53.72 3,574
2016-03-29 $53.19 $54.38 $53.19 $54.21 $53.13 5,190
2016-03-28 $53.63 $53.87 $53.63 $53.75 $52.68 5,603
2016-03-24 $53.14 $53.76 $53.05 $53.76 $52.68 7,331
2016-03-23 $54.29 $54.29 $53.71 $53.90 $52.82 9,612
2016-03-22 $54.55 $55.05 $54.51 $54.74 $53.65 15,307
2016-03-21 $54.77 $55.11 $54.66 $54.87 $53.77 55,778
2016-03-18 $54.48 $54.92 $54.33 $54.68 $53.59 10,551
2016-03-17 $53.73 $54.21 $53.73 $54.20 $53.12 5,201
2016-03-16 $51.80 $53.43 $51.78 $53.24 $52.18 28,484
2016-03-15 $52.00 $52.23 $51.77 $52.14 $51.10 6,560
2016-03-14 $53.11 $53.32 $53.11 $53.18 $52.12 16,872
2016-03-11 $52.72 $53.40 $52.72 $53.39 $52.32 14,214
2016-03-10 $52.30 $52.52 $51.74 $52.19 $51.15 5,611
2016-03-09 $51.78 $52.50 $51.78 $52.49 $51.44 604,454
2016-03-08 $51.98 $52.16 $51.76 $51.93 $50.89 4,708
2016-03-07 $51.93 $52.94 $51.93 $52.60 $51.55 45,468
2016-03-04 $52.26 $52.81 $52.26 $52.66 $51.61 32,396
2016-03-03 $50.98 $51.68 $50.98 $51.66 $50.63 13,050
2016-03-02 $50.75 $51.17 $50.44 $51.17 $50.15 48,959
2016-03-01 $49.83 $50.48 $49.78 $50.41 $49.40 33,431
2016-02-29 $48.88 $49.28 $48.75 $48.91 $47.93 78,847
2016-02-26 $48.92 $48.95 $48.46 $48.61 $47.64 53,496
2016-02-25 $48.37 $48.67 $48.15 $48.66 $47.69 8,151
2016-02-24 $47.97 $48.76 $47.76 $48.70 $47.73 7,258
2016-02-23 $49.17 $49.18 $48.65 $48.65 $47.68 7,968
2016-02-22 $49.28 $49.73 $49.28 $49.71 $48.72 19,228
2016-02-19 $48.31 $48.65 $48.28 $48.56 $47.59 7,807
2016-02-18 $48.90 $49.00 $48.65 $48.67 $47.70 3,942
2016-02-17 $48.28 $49.08 $48.28 $49.08 $48.10 66,814
2016-02-16 $48.03 $48.09 $47.65 $47.92 $46.96 8,328
2016-02-12 $46.51 $46.84 $46.32 $46.82 $45.88 15,083
2016-02-11 $46.14 $46.33 $45.82 $46.26 $45.33 10,813
2016-02-10 $47.08 $47.48 $46.79 $46.92 $45.98 16,522
2016-02-09 $46.78 $46.91 $46.18 $46.54 $45.61 98,876
2016-02-08 $47.53 $47.53 $46.77 $47.24 $46.30 34,932
2016-02-05 $48.47 $48.47 $47.87 $47.95 $46.99 29,645
2016-02-04 $48.46 $48.88 $48.28 $48.46 $47.49 5,946
2016-02-03 $47.38 $48.35 $46.83 $48.25 $47.29 11,746
2016-02-02 $47.82 $47.82 $47.02 $47.23 $46.29 39,047
2016-02-01 $48.29 $48.69 $48.20 $48.69 $47.72 19,610
2016-01-29 $48.68 $48.93 $48.25 $48.93 $47.95 17,255
2016-01-28 $47.63 $47.66 $47.19 $47.49 $46.54 48,156
2016-01-27 $46.93 $47.37 $46.66 $46.71 $45.78 7,452
2016-01-26 $46.68 $47.18 $46.68 $47.04 $46.10 106,052
2016-01-25 $46.80 $46.85 $46.35 $46.42 $45.49 24,351
2016-01-22 $46.94 $47.18 $46.76 $47.00 $46.06 36,969
2016-01-21 $45.60 $46.16 $45.29 $45.77 $44.85 91,812
2016-01-20 $45.55 $45.83 $44.81 $45.57 $44.66 50,097
2016-01-19 $47.27 $47.27 $46.43 $46.67 $45.74 17,379
2016-01-15 $46.17 $46.26 $45.44 $45.90 $44.98 34,925
2016-01-14 $47.07 $48.11 $47.07 $47.79 $46.83 7,416
2016-01-13 $48.34 $48.34 $47.19 $47.26 $46.31 17,969
2016-01-12 $48.09 $48.26 $47.60 $47.88 $46.92 240,122
2016-01-11 $47.86 $47.86 $47.29 $47.77 $46.81 24,953
2016-01-08 $48.69 $48.69 $47.93 $47.93 $46.97 33,613
2016-01-07 $48.61 $49.13 $48.36 $48.36 $47.39 17,495
2016-01-06 $50.09 $50.26 $49.79 $50.02 $49.02 13,894
2016-01-05 $50.91 $51.04 $50.69 $50.83 $49.81 18,288
2016-01-04 $50.87 $51.00 $50.22 $50.71 $49.70 21,812
2015-12-31 $52.27 $52.37 $52.01 $52.08 $51.04 129,309
2015-12-30 $52.32 $52.45 $51.99 $51.99 $50.95 75,065
2015-12-29 $53.33 $53.33 $52.76 $52.84 $51.79 45,757
2015-12-28 $52.75 $52.93 $52.64 $52.77 $51.71 63,961
2015-12-24 $53.11 $53.39 $52.99 $53.16 $52.10 46,974
2015-12-23 $53.14 $53.32 $52.89 $53.15 $52.09 61,720
2015-12-22 $52.17 $52.57 $52.12 $52.42 $51.37 45,719
2015-12-21 $51.91 $52.32 $51.82 $52.09 $51.05 33,735
2015-12-18 $52.09 $52.09 $51.78 $51.83 $50.79 46,408
2015-12-17 $53.58 $53.58 $52.81 $52.81 $50.98 27,126
2015-12-16 $52.69 $53.37 $52.64 $53.37 $51.52 13,080
2015-12-15 $52.30 $52.61 $52.30 $52.38 $50.56 20,030
2015-12-14 $51.07 $51.53 $50.97 $51.53 $49.74 30,699
2015-12-11 $51.44 $51.44 $50.81 $50.83 $49.07 22,139
2015-12-10 $52.83 $52.90 $52.29 $52.33 $50.51 115,397
2015-12-09 $53.40 $53.64 $52.81 $52.81 $50.98 668,834
2015-12-08 $52.95 $53.42 $52.93 $53.42 $51.57 71,338
2015-12-07 $54.29 $54.29 $53.90 $54.08 $52.20 10,940
2015-12-04 $54.07 $54.86 $54.07 $54.68 $52.78 9,948
2015-12-03 $54.87 $55.15 $54.26 $54.50 $52.61 19,667
2015-12-02 $55.05 $55.05 $54.55 $54.71 $52.81 21,898
2015-12-01 $54.88 $55.10 $54.78 $55.04 $53.13 32,841
2015-11-30 $54.32 $54.65 $54.28 $54.54 $52.65 25,685
2015-11-27 $54.68 $54.91 $54.41 $54.42 $52.53 7,761
2015-11-25 $55.82 $55.84 $55.43 $55.55 $53.62 194,120
2015-11-24 $55.83 $56.35 $55.79 $56.13 $54.18 17,949
2015-11-23 $56.22 $56.36 $55.87 $55.97 $54.03 14,149
2015-11-20 $56.21 $56.54 $56.21 $56.33 $54.38 27,489
2015-11-19 $55.89 $55.97 $55.78 $55.82 $53.88 37,881
2015-11-18 $54.91 $55.55 $54.78 $55.44 $53.52 46,550
2015-11-17 $55.07 $55.19 $54.86 $55.00 $53.09 26,868
2015-11-16 $54.28 $55.06 $54.24 $55.04 $53.13 11,966
2015-11-13 $54.36 $54.39 $53.97 $54.06 $52.18 16,562
2015-11-12 $54.99 $55.23 $54.74 $54.77 $52.87 5,250
2015-11-11 $55.25 $55.34 $55.21 $55.22 $53.30 4,320
2015-11-10 $55.23 $55.32 $54.97 $55.19 $53.27 55,599
2015-11-09 $55.95 $55.95 $55.27 $55.34 $53.41 67,888
2015-11-06 $56.27 $56.72 $56.07 $56.59 $54.63 10,001
2015-11-05 $57.14 $57.48 $57.14 $57.30 $55.31 23,646
2015-11-04 $57.90 $57.90 $57.12 $57.28 $55.29 9,185
2015-11-03 $56.73 $57.75 $56.73 $57.55 $55.55 35,269
2015-11-02 $56.55 $56.97 $56.53 $56.97 $54.99 10,996
2015-10-30 $55.95 $56.26 $55.90 $55.98 $54.04 7,172
2015-10-29 $55.76 $56.07 $55.76 $56.03 $54.09 12,695
2015-10-28 $56.93 $57.20 $56.18 $56.45 $54.49 40,046
2015-10-27 $57.03 $57.05 $56.76 $56.86 $54.89 32,328
2015-10-26 $57.57 $57.63 $57.35 $57.51 $55.51 16,887
2015-10-23 $57.75 $58.12 $57.65 $57.76 $55.76 54,179
2015-10-22 $57.16 $57.66 $57.13 $57.39 $55.40 90,271
2015-10-21 $56.76 $57.03 $56.28 $56.28 $54.33 68,100
2015-10-20 $56.87 $57.17 $56.83 $57.17 $55.19 224,677
2015-10-19 $56.98 $57.13 $56.86 $57.10 $55.12 6,101
2015-10-16 $57.46 $57.65 $57.13 $57.64 $55.64 10,344
2015-10-15 $57.02 $57.43 $56.87 $57.43 $55.44 18,789
2015-10-14 $56.25 $56.61 $56.08 $56.25 $54.30 14,152
2015-10-13 $55.97 $56.55 $55.82 $55.83 $53.89 98,723
2015-10-12 $57.06 $57.06 $56.54 $56.56 $54.60 26,059
2015-10-09 $57.38 $57.49 $56.87 $56.90 $54.93 112,229
2015-10-08 $55.88 $56.85 $55.88 $56.83 $54.86 56,100
2015-10-07 $56.27 $56.68 $55.96 $56.28 $54.33 44,377
2015-10-06 $54.66 $55.20 $54.66 $54.92 $53.01 22,190
2015-10-05 $54.64 $55.15 $54.64 $55.02 $53.11 90,019
2015-10-02 $52.32 $53.97 $52.32 $53.97 $52.10 46,673
2015-10-01 $52.84 $52.84 $52.21 $52.60 $50.77 34,305
2015-09-30 $52.30 $52.48 $51.97 $52.42 $50.60 72,453
2015-09-29 $50.72 $51.28 $50.72 $51.04 $49.27 180,509
2015-09-28 $51.27 $51.27 $50.52 $50.70 $48.94 47,476
2015-09-25 $52.50 $52.50 $51.67 $51.76 $49.96 3,934
2015-09-24 $51.22 $52.06 $51.08 $52.01 $50.21 19,973
2015-09-23 $52.35 $52.52 $51.96 $52.11 $50.30 6,861
2015-09-22 $52.85 $52.85 $52.44 $52.77 $50.94 11,348
2015-09-21 $54.15 $54.15 $53.73 $53.84 $51.97 10,380
2015-09-18 $54.39 $54.57 $53.68 $53.77 $51.90 37,216
2015-09-17 $54.61 $55.93 $54.60 $55.07 $53.16 67,440
2015-09-16 $54.38 $55.12 $54.25 $55.12 $53.21 105,910
2015-09-15 $53.42 $53.96 $53.41 $53.85 $51.98 11,838
2015-09-14 $53.06 $53.38 $53.04 $53.32 $51.47 5,004
2015-09-11 $53.01 $53.52 $52.91 $53.52 $51.66 17,011
2015-09-10 $53.24 $53.60 $53.19 $53.25 $51.40 361,719
2015-09-09 $53.64 $53.64 $52.87 $52.87 $51.04 19,214
2015-09-08 $52.80 $53.26 $52.77 $53.26 $51.41 18,557
2015-09-04 $52.30 $52.30 $51.33 $51.40 $49.62 14,674
2015-09-03 $53.10 $53.73 $53.07 $53.08 $51.24 16,798
2015-09-02 $53.02 $53.02 $52.44 $52.76 $50.93 18,885
2015-09-01 $52.53 $52.90 $52.09 $52.16 $50.35 184,430
2015-08-31 $53.99 $54.32 $53.68 $54.30 $52.42 41,394
2015-08-28 $53.95 $54.74 $53.95 $54.47 $52.58 22,978
2015-08-27 $53.48 $55.11 $53.48 $55.11 $53.20 32,690
2015-08-26 $52.09 $52.97 $51.64 $52.95 $51.11 94,417
2015-08-25 $51.41 $53.57 $51.14 $51.57 $49.78 365,860
2015-08-24 $53.07 $53.07 $48.33 $50.90 $49.13 79,137

SPDR(R) S&P(R) EMERGING MARKETS ETF (GMM) News Headlines

Recent SPDR(R) S&P(R) EMERGING MARKETS ETF (GMM) News
Similar Companies to SPDR(R) S&P(R) EMERGING MARKETS ETF (GMM) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.