State Street SPDR S&P Emerging Asia Pacific ETF (GMF)
NYSEARCA: GMF · Real-Time Price · USD
148.07
-1.30 (-0.87%)
At close: Apr 28, 2026, 4:00 PM EDT
148.07
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
GMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 148.02 | 148.17 | 147.50 | 148.07 | 148.07 | -0.87% | 13,238 |
| Apr 27, 2026 | 150.11 | 150.11 | 148.65 | 149.37 | 149.37 | -0.28% | 8,388 |
| Apr 24, 2026 | 148.95 | 150.17 | 148.95 | 149.80 | 149.80 | 1.90% | 4,972 |
| Apr 23, 2026 | 147.53 | 148.24 | 145.94 | 147.00 | 147.00 | -1.60% | 6,613 |
| Apr 22, 2026 | 148.41 | 149.39 | 148.41 | 149.39 | 149.39 | 1.76% | 876 |
| Apr 21, 2026 | 148.22 | 148.22 | 146.81 | 146.81 | 146.81 | -1.05% | 2,525 |
| Apr 20, 2026 | 148.18 | 148.44 | 147.89 | 148.36 | 148.36 | -0.40% | 6,588 |
| Apr 17, 2026 | 149.34 | 149.64 | 148.75 | 148.96 | 148.96 | 1.79% | 2,993 |
| Apr 16, 2026 | 146.11 | 146.71 | 146.11 | 146.34 | 146.34 | 0.09% | 8,552 |
| Apr 15, 2026 | 145.51 | 146.40 | 145.51 | 146.22 | 146.22 | -0.01% | 1,811 |
| Apr 14, 2026 | 146.00 | 146.26 | 146.00 | 146.24 | 146.24 | 1.57% | 1,284 |
| Apr 13, 2026 | 142.60 | 143.98 | 142.55 | 143.98 | 143.98 | 0.58% | 1,420 |
| Apr 10, 2026 | 143.58 | 143.72 | 143.08 | 143.16 | 143.16 | 0.60% | 3,090 |
| Apr 9, 2026 | 141.48 | 142.34 | 141.48 | 142.30 | 142.30 | -0.07% | 2,377 |
| Apr 8, 2026 | 143.33 | 143.42 | 142.05 | 142.40 | 142.40 | 4.18% | 6,884 |
| Apr 7, 2026 | 135.83 | 137.50 | 135.00 | 136.68 | 136.68 | 0.27% | 47,363 |
| Apr 6, 2026 | 136.80 | 136.93 | 135.87 | 136.31 | 136.31 | 0.42% | 4,410 |
| Apr 2, 2026 | 134.11 | 135.75 | 134.11 | 135.74 | 135.74 | -0.68% | 5,721 |
| Apr 1, 2026 | 136.69 | 137.23 | 136.49 | 136.67 | 136.67 | 0.39% | 2,479 |
| Mar 31, 2026 | 132.81 | 136.17 | 132.81 | 136.14 | 136.14 | 2.82% | 2,728 |
| Mar 30, 2026 | 134.08 | 134.08 | 131.89 | 132.40 | 132.40 | -0.70% | 4,655 |
| Mar 27, 2026 | 133.70 | 133.85 | 132.93 | 133.34 | 133.34 | -0.82% | 3,163 |
| Mar 26, 2026 | 135.77 | 135.98 | 134.44 | 134.44 | 134.44 | -2.77% | 2,589 |
| Mar 25, 2026 | 138.67 | 138.67 | 137.82 | 138.27 | 138.27 | 2.00% | 1,120 |
| Mar 24, 2026 | 135.12 | 136.11 | 135.03 | 135.55 | 135.55 | -0.99% | 6,475 |
| Mar 23, 2026 | 137.56 | 138.24 | 136.09 | 136.90 | 136.90 | 1.54% | 6,250 |
| Mar 20, 2026 | 136.23 | 136.23 | 134.36 | 134.83 | 134.83 | -2.47% | 3,481 |
| Mar 19, 2026 | 136.76 | 139.21 | 136.66 | 138.25 | 138.25 | -0.29% | 11,290 |
| Mar 18, 2026 | 140.87 | 141.08 | 138.65 | 138.65 | 138.65 | -1.94% | 24,072 |
| Mar 17, 2026 | 141.68 | 141.73 | 140.81 | 141.40 | 141.40 | 0.20% | 26,769 |
| Mar 16, 2026 | 140.83 | 141.27 | 140.71 | 141.12 | 141.12 | 1.33% | 159,754 |
| Mar 13, 2026 | 140.73 | 141.31 | 138.99 | 139.27 | 139.27 | -0.17% | 5,935 |
| Mar 12, 2026 | 141.28 | 141.32 | 139.28 | 139.51 | 139.51 | -1.86% | 5,730 |
| Mar 11, 2026 | 142.35 | 142.42 | 142.00 | 142.16 | 142.16 | 0.24% | 1,520 |
| Mar 10, 2026 | 142.00 | 143.58 | 141.22 | 141.82 | 141.82 | 0.16% | 11,773 |
| Mar 9, 2026 | 138.29 | 141.77 | 138.29 | 141.59 | 141.59 | 1.52% | 8,199 |
| Mar 6, 2026 | 139.50 | 140.71 | 139.36 | 139.47 | 139.47 | -0.85% | 3,784 |
| Mar 5, 2026 | 140.77 | 141.71 | 139.29 | 140.67 | 140.67 | -1.24% | 3,821 |
| Mar 4, 2026 | 141.93 | 142.60 | 141.35 | 142.44 | 142.44 | 0.40% | 3,749 |
| Mar 3, 2026 | 141.09 | 142.12 | 139.38 | 141.87 | 141.87 | -3.25% | 9,336 |
| Mar 2, 2026 | 145.50 | 147.05 | 145.50 | 146.64 | 146.64 | -1.37% | 3,452 |
| Feb 27, 2026 | 148.28 | 148.68 | 148.04 | 148.68 | 148.68 | -0.33% | 3,448 |
| Feb 26, 2026 | 150.42 | 150.56 | 148.43 | 149.17 | 149.17 | -1.56% | 9,090 |
| Feb 25, 2026 | 151.44 | 151.54 | 150.58 | 151.53 | 151.53 | 1.00% | 7,490 |
| Feb 24, 2026 | 149.21 | 150.40 | 149.20 | 150.03 | 150.03 | 1.06% | 9,355 |
| Feb 23, 2026 | 148.72 | 149.45 | 148.20 | 148.45 | 148.45 | -0.74% | 4,346 |
| Feb 20, 2026 | 146.68 | 149.56 | 146.68 | 149.56 | 149.56 | 1.69% | 8,777 |
| Feb 19, 2026 | 146.95 | 147.50 | 146.86 | 147.07 | 147.07 | -0.59% | 4,550 |
| Feb 18, 2026 | 148.13 | 148.98 | 147.92 | 147.95 | 147.95 | 0.20% | 3,477 |
| Feb 17, 2026 | 146.93 | 147.78 | 146.33 | 147.66 | 147.66 | 0.06% | 8,189 |
| Feb 13, 2026 | 146.84 | 147.57 | 146.24 | 147.57 | 147.57 | -0.08% | 21,206 |
| Feb 12, 2026 | 149.50 | 149.50 | 147.27 | 147.68 | 147.68 | -1.39% | 5,617 |
| Feb 11, 2026 | 148.64 | 150.05 | 148.64 | 149.77 | 149.77 | 1.24% | 44,864 |
| Feb 10, 2026 | 148.13 | 148.49 | 147.54 | 147.93 | 147.93 | 0.59% | 5,548 |
| Feb 9, 2026 | 146.10 | 147.43 | 146.10 | 147.06 | 147.06 | 0.84% | 3,891 |
| Feb 6, 2026 | 144.19 | 146.12 | 144.19 | 145.83 | 145.83 | 2.21% | 3,186 |
| Feb 5, 2026 | 142.78 | 143.48 | 142.29 | 142.67 | 142.67 | -0.35% | 7,090 |
| Feb 4, 2026 | 144.79 | 144.93 | 142.74 | 143.18 | 143.18 | -0.80% | 5,901 |
| Feb 3, 2026 | 145.07 | 145.30 | 143.12 | 144.34 | 144.34 | -0.52% | 8,515 |
| Feb 2, 2026 | 142.41 | 145.10 | 142.39 | 145.10 | 145.10 | 1.04% | 6,209 |
| Jan 30, 2026 | 144.65 | 145.46 | 143.27 | 143.61 | 143.61 | -1.81% | 11,416 |
| Jan 29, 2026 | 146.68 | 146.81 | 144.62 | 146.26 | 146.26 | -0.22% | 16,642 |
| Jan 28, 2026 | 147.18 | 147.32 | 146.11 | 146.58 | 146.58 | -0.13% | 10,582 |
| Jan 27, 2026 | 146.13 | 146.77 | 146.07 | 146.77 | 146.77 | 1.26% | 13,962 |
| Jan 26, 2026 | 144.40 | 145.45 | 144.40 | 144.94 | 144.94 | 0.42% | 12,950 |
| Jan 23, 2026 | 143.89 | 144.60 | 143.80 | 144.34 | 144.34 | 0.32% | 6,259 |
| Jan 22, 2026 | 144.73 | 145.06 | 143.78 | 143.88 | 143.88 | 0.30% | 15,124 |
| Jan 21, 2026 | 142.93 | 143.77 | 142.56 | 143.45 | 143.45 | 1.04% | 18,627 |
| Jan 20, 2026 | 142.90 | 143.42 | 141.97 | 141.97 | 141.97 | -1.70% | 4,927 |
| Jan 16, 2026 | 145.23 | 145.35 | 143.92 | 144.42 | 144.42 | -0.73% | 4,923 |
| Jan 15, 2026 | 145.73 | 146.44 | 145.25 | 145.48 | 145.48 | 0.73% | 16,035 |
| Jan 14, 2026 | 144.40 | 144.58 | 144.29 | 144.42 | 144.42 | 0.17% | 6,301 |
| Jan 13, 2026 | 144.73 | 145.08 | 144.16 | 144.18 | 144.18 | -1.05% | 10,261 |
| Jan 12, 2026 | 143.53 | 145.71 | 143.53 | 145.71 | 145.71 | 2.11% | 27,218 |
| Jan 9, 2026 | 142.32 | 142.71 | 141.95 | 142.69 | 142.69 | 0.21% | 3,601 |
| Jan 8, 2026 | 142.43 | 142.45 | 142.18 | 142.40 | 142.40 | -0.13% | 5,312 |
| Jan 7, 2026 | 143.28 | 143.31 | 142.59 | 142.59 | 142.59 | -0.72% | 4,092 |
| Jan 6, 2026 | 143.96 | 144.39 | 143.63 | 143.63 | 143.63 | 0.30% | 3,814 |
| Jan 5, 2026 | 142.78 | 143.36 | 142.33 | 143.21 | 143.20 | 0.31% | 3,739 |
| Jan 2, 2026 | 142.03 | 142.76 | 141.70 | 142.76 | 142.76 | 2.88% | 4,878 |
| Dec 31, 2025 | 139.32 | 139.37 | 138.77 | 138.77 | 138.77 | -0.22% | 17,851 |
| Dec 30, 2025 | 139.53 | 139.53 | 139.04 | 139.08 | 139.07 | 0.07% | 8,338 |
| Dec 29, 2025 | 138.52 | 138.97 | 138.52 | 138.97 | 138.97 | -0.80% | 6,857 |
| Dec 26, 2025 | 139.23 | 140.18 | 139.23 | 140.09 | 140.09 | 0.86% | 9,908 |
| Dec 24, 2025 | 138.87 | 139.01 | 138.81 | 138.89 | 138.89 | -0.10% | 3,434 |
| Dec 23, 2025 | 138.29 | 139.03 | 138.20 | 139.03 | 139.03 | 0.28% | 2,378 |
| Dec 22, 2025 | 138.40 | 139.13 | 138.40 | 138.64 | 138.64 | -0.56% | 9,676 |
| Dec 19, 2025 | 139.45 | 139.81 | 139.24 | 139.43 | 138.22 | 1.50% | 15,894 |
| Dec 18, 2025 | 137.56 | 137.83 | 137.36 | 137.37 | 136.18 | 1.09% | 2,436 |
| Dec 17, 2025 | 137.84 | 138.14 | 135.88 | 135.88 | 134.71 | -0.68% | 9,009 |
| Dec 16, 2025 | 137.01 | 137.04 | 136.59 | 136.81 | 135.63 | -0.87% | 14,389 |
| Dec 15, 2025 | 138.60 | 138.60 | 137.85 | 138.01 | 136.82 | -0.45% | 5,379 |
| Dec 12, 2025 | 139.90 | 139.90 | 138.34 | 138.64 | 137.44 | -0.96% | 4,345 |
| Dec 11, 2025 | 139.72 | 140.00 | 139.43 | 139.99 | 138.78 | -0.53% | 89,396 |
| Dec 10, 2025 | 139.84 | 141.06 | 139.76 | 140.73 | 139.52 | 0.71% | 9,569 |
| Dec 9, 2025 | 138.95 | 139.74 | 138.91 | 139.74 | 138.54 | 0.02% | 4,913 |
| Dec 8, 2025 | 139.99 | 139.99 | 139.29 | 139.71 | 138.51 | -0.45% | 12,337 |
| Dec 5, 2025 | 140.40 | 140.57 | 139.96 | 140.34 | 139.13 | 0.98% | 6,344 |
| Dec 4, 2025 | 139.16 | 139.16 | 138.33 | 138.98 | 137.78 | -0.05% | 16,143 |
| Dec 3, 2025 | 138.31 | 139.10 | 138.31 | 139.05 | 137.85 | -0.33% | 4,068 |