MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GMF — State Street SPDR S&P Emerging Asia Pacific ETF
NYSE ArcaState Street SPDR S&P Emerging Asia Pacific ETF
$156.78
+1.04(+0.67%)
- O
- 156.60
- H
- 157.40
- L
- 156.60
- V
- 30.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$156.78
Period Return+40.36%
Period High$161.39
Period Low$111.08
Avg Daily Volume10.0K
Total Trading Days365
GMF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $156.60 | $157.40 | $156.60 | $156.78 | +$1.04 | +0.67% | 30,908 | $156.73 | $156.60 $157.40 |
| Oct 1, 2026 | $155.70 | $155.86 | $155.13 | $155.74 | $-0.42 | -0.27% | 2,394 | $155.55 | $155.13 $155.86 |
| Sep 30, 2026 | $156.10 | $156.66 | $156.03 | $156.16 | $-0.69 | -0.44% | 90,483 | $156.03 | $156.03 $156.66 |
| Sep 29, 2026 | $156.64 | $156.94 | $156.30 | $156.85 | $-0.39 | -0.25% | 2,635 | $156.68 | $156.30 $156.94 |
| Sep 28, 2026 | $156.67 | $157.66 | $156.37 | $157.24 | $-0.77 | -0.49% | 3,477 | $156.84 | $156.37 $157.66 |
| Sep 25, 2026 | $157.92 | $158.31 | $157.86 | $158.01 | +$0.46 | +0.29% | 8,817 | $158.09 | $157.86 $158.31 |
| Sep 24, 2026 | $157.74 | $157.74 | $157.32 | $157.56 | $-0.35 | -0.22% | 1,449 | $157.50 | $157.32 $157.74 |
| Sep 23, 2026 | $159.12 | $159.12 | $157.73 | $157.90 | $-2.42 | -1.51% | 2,474 | $158.08 | $157.73 $159.12 |
| Sep 22, 2026 | $159.95 | $160.32 | $159.95 | $160.32 | +$0.17 | +0.11% | 1,793 | $160.09 | $159.95 $160.32 |
| Sep 21, 2026 | $159.45 | $160.47 | $158.95 | $160.15 | +$3.16 | +2.01% | 13,412 | $159.81 | $158.95 $160.47 |
| Sep 18, 2026 | $156.12 | $156.99 | $156.12 | $156.99 | +$0.99 | +0.63% | 5,206 | $156.32 | $156.12 $156.99 |
| Sep 17, 2026 | $155.28 | $156.00 | $155.28 | $156.00 | +$2.33 | +1.52% | 1,333 | $155.66 | $155.28 $156.00 |
| Sep 16, 2026 | $154.72 | $154.72 | $153.67 | $153.67 | +$0.42 | +0.28% | 14,837 | $154.46 | $153.67 $154.72 |
| Sep 15, 2026 | $153.73 | $153.73 | $153.24 | $153.24 | $-1.61 | -1.04% | 772 | $153.46 | $153.24 $153.73 |
| Sep 14, 2026 | $154.39 | $154.85 | $154.39 | $154.85 | $-1.73 | -1.11% | 2,107 | $154.70 | $154.39 $154.85 |
| Sep 11, 2026 | $156.46 | $156.58 | $156.46 | $156.58 | +$1.22 | +0.79% | 3,007 | $156.56 | $156.46 $156.58 |
| Sep 10, 2026 | $155.65 | $155.65 | $155.27 | $155.36 | $-2.50 | -1.58% | 1,141 | $155.50 | $155.27 $155.65 |
| Sep 9, 2026 | $158.18 | $158.18 | $157.86 | $157.86 | $-0.52 | -0.33% | 1,674 | $158.10 | $157.86 $158.18 |
| Sep 8, 2026 | $158.77 | $158.79 | $158.22 | $158.38 | $-0.89 | -0.56% | 22,820 | $158.38 | $158.22 $158.79 |
| Sep 4, 2026 | $158.03 | $159.27 | $158.03 | $159.27 | +$1.63 | +1.04% | 1,052 | $158.59 | $158.03 $159.27 |
| Sep 3, 2026 | $156.43 | $157.65 | $156.43 | $157.64 | +$0.36 | +0.23% | 2,140 | $157.38 | $156.43 $157.65 |
| Sep 2, 2026 | $156.72 | $157.28 | $156.65 | $157.28 | +$0.40 | +0.25% | 8,571 | $156.86 | $156.65 $157.28 |
| Sep 1, 2026 | $157.27 | $157.81 | $156.53 | $156.88 | +$0.17 | +0.11% | 14,950 | $156.99 | $156.53 $157.81 |
| Aug 31, 2026 | $157.53 | $157.53 | $156.71 | $156.71 | $-0.22 | -0.14% | 730 | $156.98 | $156.71 $157.53 |
| Aug 28, 2026 | $158.09 | $158.34 | $156.87 | $156.93 | $-0.46 | -0.29% | 2,862 | $157.32 | $156.87 $158.34 |
| Aug 27, 2026 | $156.96 | $157.39 | $156.90 | $157.39 | +$1.01 | +0.64% | 2,571 | $157.00 | $156.90 $157.39 |
| Aug 26, 2026 | $156.50 | $157.03 | $156.24 | $156.38 | +$0.50 | +0.32% | 10,267 | $156.39 | $156.24 $157.03 |
| Aug 25, 2026 | $155.28 | $155.88 | $155.28 | $155.88 | +$1.80 | +1.17% | 1,550 | $155.52 | $155.28 $155.88 |
| Aug 24, 2026 | $154.35 | $154.35 | $153.81 | $154.08 | $-1.53 | -0.98% | 5,336 | $154.06 | $153.81 $154.35 |
| Aug 21, 2026 | $156.71 | $156.74 | $155.59 | $155.61 | +$0.41 | +0.27% | 10,846 | $155.82 | $155.59 $156.74 |