NYSEArca - Delayed Quote
USD
State Street SPDR S&P Emerging Asia Pacific ETF (GMF)
146.97
-0.73
(-0.49%)
At close: November 10 at 3:15:41 PM EST
Trade GMF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
147.01
147.41
146.56
146.97
146.97
2,500
Nov 9, 2026
146.15
147.70
146.15
147.70
147.70
4,500
Nov 6, 2026
144.28
144.62
143.87
143.87
143.87
3,200
Nov 5, 2026
146.22
146.22
140.74
140.74
140.74
6,900
Nov 4, 2026
146.98
147.41
146.98
147.30
147.30
16,000
Nov 3, 2026
145.67
145.67
145.03
145.10
145.10
2,400
Nov 2, 2026
148.03
148.03
146.28
146.28
146.28
29,200
Oct 30, 2026
145.51
146.07
145.26
146.07
146.07
2,200
Oct 29, 2026
148.61
149.48
148.61
149.48
149.48
4,800
Oct 28, 2026
150.28
151.10
150.12
151.05
151.05
4,900
Oct 27, 2026
148.81
149.72
148.74
149.61
149.61
1,000
Oct 26, 2026
148.03
148.85
147.94
148.56
148.56
27,800
Oct 23, 2026
147.08
148.01
147.08
147.36
147.36
4,600
Oct 22, 2026
148.13
148.13
147.38
147.58
147.58
4,600
Oct 21, 2026
151.62
151.62
151.57
151.57
151.57
1,500
Oct 20, 2026
149.80
151.42
149.80
151.19
151.19
3,400
Oct 19, 2026
151.45
151.45
150.65
150.65
150.65
1,000
Oct 16, 2026
151.17
151.24
150.43
150.51
150.51
9,500
Oct 15, 2026
151.82
153.18
151.66
153.12
153.12
4,100
Oct 14, 2026
154.45
155.02
153.42
153.61
153.61
39,700
Oct 13, 2026
155.26
155.88
155.26
155.88
155.88
2,300
Oct 12, 2026
156.29
156.29
155.67
155.68
155.68
1,300
Oct 9, 2026
156.25
156.25
156.25
156.25
156.25
300
Oct 8, 2026
155.33
155.33
154.47
154.60
154.60
1,100
Oct 7, 2026
156.71
157.43
156.54
157.26
157.26
1,700
Oct 6, 2026
159.03
159.16
159.03
159.16
159.16
1,100
Oct 5, 2026
158.97
159.53
158.97
159.53
159.53
1,100
Oct 2, 2026
156.60
157.40
156.60
157.11
157.11
30,900
Oct 1, 2026
155.70
155.86
155.13
155.74
155.74
2,400
Sep 30, 2026
156.10
156.66
156.03
156.16
156.16
90,500
Sep 29, 2026
156.64
156.94
156.30
156.85
156.85
2,600
Sep 28, 2026
156.67
157.66
156.37
157.24
157.24
3,500
Sep 25, 2026
157.92
158.31
157.86
158.01
158.01
8,800
Sep 24, 2026
157.74
157.74
157.32
157.56
157.56
1,400
Sep 23, 2026
159.12
159.12
157.73
157.90
157.90
2,500
Sep 22, 2026
159.95
160.32
159.95
160.32
160.32
1,800
Sep 21, 2026
159.45
160.47
158.95
160.15
160.15
13,400
Sep 18, 2026
156.12
156.99
156.12
156.99
156.99
5,200
Sep 17, 2026
155.28
156.00
155.28
156.00
156.00
1,300
Sep 16, 2026
154.72
154.72
153.67
153.67
153.67
14,800
Sep 15, 2026
153.73
153.73
153.24
153.24
153.24
800
Sep 14, 2026
154.39
154.85
154.39
154.85
154.85
2,100
Sep 11, 2026
156.46
156.58
156.46
156.58
156.58
3,000
Sep 10, 2026
155.65
155.65
155.27
155.36
155.36
1,100
Sep 9, 2026
158.18
158.18
157.86
157.86
157.86
1,700
Sep 8, 2026
158.77
158.79
158.22
158.38
158.38
22,800
Sep 4, 2026
158.03
159.27
158.03
159.27
159.27
1,100
Sep 3, 2026
156.43
157.65
156.43
157.64
157.64
2,100
Sep 2, 2026
156.72
157.28
156.65
157.28
157.28
8,600
Sep 1, 2026
157.27
157.81
156.53
156.88
156.88
14,900
Aug 31, 2026
157.53
157.53
156.71
156.71
156.71
700
Aug 28, 2026
158.09
158.34
156.87
156.93
156.93
2,900
Aug 27, 2026
156.96
157.39
156.90
157.39
157.39
2,600
Aug 26, 2026
156.50
157.03
156.24
156.38
156.38
10,300
Aug 25, 2026
155.28
155.88
155.28
155.88
155.88
1,500
Aug 24, 2026
154.35
154.35
153.81
154.08
154.08
5,300
Aug 21, 2026
156.71
156.74
155.59
155.61
155.61
10,800
Aug 20, 2026
155.03
155.20
155.03
155.20
155.20
2,000
Aug 19, 2026
155.69
155.69
155.04
155.33
155.33
1,300
Aug 18, 2026
155.84
155.84
154.94
155.15
155.15
1,500
Aug 17, 2026
158.08
158.15
157.66
157.67
157.67
11,300
Aug 14, 2026
156.86
156.96
156.76
156.96
156.96
4,300
Aug 13, 2026
157.43
157.77
157.19
157.33
157.33
22,100
Aug 12, 2026
157.96
157.96
157.20
157.20
157.20
4,800
Aug 11, 2026
157.00
157.00
156.04
156.45
156.45
20,600
Aug 10, 2026
156.68
156.85
156.45
156.59
156.59
2,200
Aug 7, 2026
155.64
156.55
155.64
156.55
156.55
2,800
Aug 6, 2026
155.31
155.41
155.19
155.26
155.26
6,500
Aug 5, 2026
156.00
156.08
154.87
155.03
155.03
14,400
Aug 4, 2026
155.38
156.01
155.24
155.61
155.61
45,500
Aug 3, 2026
152.62
153.47
152.62
153.47
153.47
1,300
Jul 31, 2026
152.02
152.10
151.11
151.89
151.89
2,300
Jul 30, 2026
149.36
150.62
149.36
150.44
150.44
6,200
Jul 29, 2026
148.39
148.55
146.39
146.39
146.39
5,700
Jul 28, 2026
148.15
149.32
148.04
148.86
148.86
4,200
Jul 27, 2026
152.01
152.05
149.73
150.47
150.47
6,200
Jul 24, 2026
151.03
151.24
149.66
149.66
149.66
12,800
Jul 23, 2026
152.07
152.32
150.64
151.46
151.46
10,800
Jul 22, 2026
151.79
153.59
151.79
152.76
152.76
4,900
Jul 21, 2026
152.55
152.81
152.07
152.48
152.48
7,100
Jul 20, 2026
150.53
150.53
148.97
149.78
149.78
15,800
Jul 17, 2026
148.66
150.26
148.49
149.44
149.44
3,200
Jul 16, 2026
152.38
153.21
151.82
152.14
152.14
5,800
Jul 15, 2026
154.35
154.46
153.30
153.83
153.83
17,400
Jul 14, 2026
153.15
153.37
152.72
152.85
152.85
34,300
Jul 13, 2026
153.90
154.10
152.27
152.29
152.29
4,300
Jul 10, 2026
155.95
156.47
155.66
155.84
155.84
11,300
Jul 9, 2026
155.46
155.64
155.24
155.24
155.24
2,200
Jul 8, 2026
153.61
154.27
153.01
154.07
154.07
6,500
Jul 7, 2026
154.19
154.19
153.10
153.10
153.10
10,800
Jul 6, 2026
156.05
157.02
156.05
157.02
157.02
1,800
Jul 2, 2026
155.57
156.64
152.85
153.69
153.69
9,600
Jul 1, 2026
155.58
156.31
154.64
154.64
154.64
2,400
Jun 30, 2026
155.91
157.01
155.90
156.97
156.97
3,000
Jun 29, 2026
152.53
154.48
152.53
154.48
154.48
5,400
Jun 26, 2026
151.41
152.65
150.94
152.64
152.64
6,700
Jun 25, 2026
156.20
156.20
153.84
153.91
153.91
5,300
Jun 24, 2026
153.77
155.42
153.77
154.53
154.53
6,200
Jun 23, 2026
155.81
156.02
155.09
155.09
155.09
3,000
Jun 22, 2026
0.655
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
161.19
161.39
160.59
160.71
160.71
9,200
Jun 18, 2026
159.64
160.29
159.64
160.29
159.63
2,400
Jun 17, 2026
158.53
158.67
156.53
156.53
155.89
3,000
Jun 16, 2026
158.36
158.36
157.04
157.04
156.40
1,500
Jun 15, 2026
159.26
159.66
159.01
159.39
158.74
23,700
Jun 12, 2026
154.98
155.60
154.55
155.14
154.51
75,200
Jun 11, 2026
151.56
154.15
151.53
154.05
153.42
6,100
Jun 10, 2026
151.95
153.00
150.82
150.82
150.20
3,300
Jun 9, 2026
155.65
155.65
151.34
153.12
152.49
6,800
Jun 8, 2026
153.56
153.56
152.13
152.34
151.72
6,900
Jun 5, 2026
154.31
154.31
151.03
151.64
151.02
84,400
Jun 4, 2026
156.74
158.30
156.66
158.15
157.50
3,500
Jun 3, 2026
158.58
158.58
157.68
157.68
157.04
1,300
Jun 2, 2026
159.04
160.00
158.52
159.77
159.12
3,300
Jun 1, 2026
156.17
158.28
155.79
157.49
156.85
8,900
May 29, 2026
156.00
156.17
155.07
155.33
154.70
24,000
May 28, 2026
154.42
155.95
154.42
155.76
155.12
2,400
May 27, 2026
156.42
156.60
155.64
156.10
155.46
2,200
May 26, 2026
154.88
155.73
154.88
155.73
155.09
4,800
May 22, 2026
152.02
152.21
151.68
151.68
151.06
1,600
May 21, 2026
149.35
151.29
149.35
150.81
150.19
3,400
May 20, 2026
148.92
150.54
148.80
150.36
149.75
7,100
May 19, 2026
147.67
149.33
147.67
148.32
147.71
2,900
May 18, 2026
150.89
150.89
149.75
150.13
149.52
3,600
May 15, 2026
151.06
151.08
150.22
150.44
149.83
2,600
May 14, 2026
153.28
154.56
153.28
154.09
153.46
3,200
May 13, 2026
152.37
154.66
152.35
154.66
154.03
1,800
May 12, 2026
152.83
152.85
151.25
152.28
151.66
27,200
May 11, 2026
155.50
155.50
154.93
155.13
154.50
7,200
May 8, 2026
154.84
155.54
154.84
155.18
154.55
3,300
May 7, 2026
155.89
155.89
154.30
154.31
153.68
3,400
May 6, 2026
153.50
155.65
153.50
155.65
155.01
10,800
May 5, 2026
151.66
151.99
151.44
151.60
150.98
3,400
May 4, 2026
151.25
151.50
150.05
150.26
149.65
7,100
May 1, 2026
151.50
151.50
150.46
150.46
149.85
9,700
Apr 30, 2026
149.09
150.41
148.90
150.41
149.80
1,600
Apr 29, 2026
148.49
148.49
148.10
148.10
147.49
1,200
Apr 28, 2026
148.02
148.17
147.50
148.07
147.46
13,200
Apr 27, 2026
150.11
150.11
148.65
149.37
148.76
8,400
Apr 24, 2026
148.95
150.17
148.95
149.80
149.19
5,000
Apr 23, 2026
147.53
148.24
145.94
147.00
146.40
6,600
Apr 22, 2026
148.41
149.39
148.41
149.39
148.78
900
Apr 21, 2026
148.22
148.22
146.81
146.81
146.21
2,500
Apr 20, 2026
148.18
148.44
147.89
148.36
147.75
6,600
Apr 17, 2026
149.34
149.64
148.75
148.96
148.35
3,000
Apr 16, 2026
146.11
146.71
146.11
146.34
145.74
8,600
Apr 15, 2026
145.51
146.40
145.51
146.22
145.62
1,800
Apr 14, 2026
146.00
146.26
146.00
146.24
145.64
1,300
Apr 13, 2026
142.60
143.98
142.55
143.98
143.39
1,400
Apr 10, 2026
143.58
143.72
143.08
143.16
142.58
3,100
Apr 9, 2026
141.48
142.34
141.48
142.30
141.72
2,400
Apr 8, 2026
143.33
143.42
142.05
142.40
141.82
6,900
Apr 7, 2026
135.83
137.50
135.00
136.68
136.12
47,400
Apr 6, 2026
136.80
136.93
135.87
136.31
135.75
4,400
Apr 2, 2026
134.11
135.75
134.11
135.74
135.19
5,700
Apr 1, 2026
136.69
137.23
136.49
136.67
136.11
2,500
Mar 31, 2026
132.81
136.17
132.81
136.14
135.58
2,700
Mar 30, 2026
134.08
134.08
131.89
132.40
131.86
4,700
Mar 27, 2026
133.70
133.85
132.93
133.34
132.80
3,200
Mar 26, 2026
135.77
135.98
134.44
134.44
133.89
2,600
Mar 25, 2026
138.67
138.67
137.82
138.27
137.70
1,100
Mar 24, 2026
135.12
136.11
135.03
135.55
135.00
6,500
Mar 23, 2026
137.56
138.24
136.09
136.90
136.34
6,300
Mar 20, 2026
136.23
136.23
134.36
134.83
134.28
3,500
Mar 19, 2026
136.76
139.21
136.66
138.25
137.69
11,300
Mar 18, 2026
140.87
141.08
138.65
138.65
138.08
24,100
Mar 17, 2026
141.68
141.73
140.81
141.40
140.82
26,800
Mar 16, 2026
140.83
141.27
140.71
141.12
140.54
159,800
Mar 13, 2026
140.73
141.31
138.99
139.27
138.70
5,900
Mar 12, 2026
141.28
141.32
139.28
139.51
138.94
5,700
Mar 11, 2026
142.35
142.42
142.00
142.16
141.58
1,500
Mar 10, 2026
142.00
143.58
141.22
141.82
141.24
11,800
Mar 9, 2026
138.29
141.77
138.29
141.59
141.01
8,200
Mar 6, 2026
139.50
140.71
139.36
139.47
138.90
3,800
Mar 5, 2026
140.77
141.71
139.29
140.67
140.10
3,800
Mar 4, 2026
141.93
142.60
141.35
142.44
141.86
3,700
Mar 3, 2026
141.09
142.12
139.38
141.87
141.29
9,300
Mar 2, 2026
145.50
147.05
145.50
146.64
146.04
3,500
Feb 27, 2026
148.28
148.68
148.04
148.68
148.07
3,400
Feb 26, 2026
150.42
150.56
148.43
149.17
148.56
9,100
Feb 25, 2026
151.44
151.54
150.58
151.53
150.91
7,500
Feb 24, 2026
149.21
150.40
149.20
150.03
149.42
9,400
Feb 23, 2026
148.72
149.45
148.20
148.45
147.84
4,300
Feb 20, 2026
146.68
149.56
146.68
149.56
148.95
8,800
Feb 19, 2026
146.95
147.50
146.86
147.07
146.47
4,600
Feb 18, 2026
148.13
148.98
147.92
147.95
147.35
3,500
Feb 17, 2026
146.93
147.78
146.33
147.66
147.06
8,200
Feb 13, 2026
146.84
147.57
146.24
147.57
146.97
21,200
Feb 12, 2026
149.50
149.50
147.27
147.68
147.08
5,600
Feb 11, 2026
148.64
150.05
148.64
149.77
149.16
44,900
Feb 10, 2026
148.13
148.49
147.54
147.93
147.33
5,500
Feb 9, 2026
146.10
147.43
146.10
147.06
146.46
3,900
Feb 6, 2026
144.19
146.12
144.19
145.83
145.23
3,200
Feb 5, 2026
142.78
143.48
142.29
142.67
142.09
7,100
Feb 4, 2026
144.79
144.93
142.74
143.18
142.59
5,900
Feb 3, 2026
145.07
145.30
143.12
144.34
143.75
8,500
Feb 2, 2026
142.41
145.10
142.39
145.10
144.51
6,200
Jan 30, 2026
144.65
145.46
143.27
143.61
143.02
11,400
Jan 29, 2026
146.68
146.81
144.62
146.26
145.66
16,600
Jan 28, 2026
147.18
147.32
146.11
146.58
145.98
10,600
Jan 27, 2026
146.13
146.77
146.07
146.77
146.17
14,000
Jan 26, 2026
144.40
145.45
144.40
144.94
144.35
13,000
Jan 23, 2026
143.89
144.60
143.80
144.34
143.75
6,300
Jan 22, 2026
144.73
145.06
143.78
143.88
143.29
15,100
Jan 21, 2026
142.93
143.77
142.56
143.45
142.86
18,600
Jan 20, 2026
142.90
143.42
141.97
141.97
141.39
4,900
Jan 16, 2026
145.23
145.35
143.92
144.42
143.83
4,900
Jan 15, 2026
145.73
146.44
145.25
145.48
144.89
16,000
Jan 14, 2026
144.40
144.58
144.29
144.42
143.83
6,300
Jan 13, 2026
144.73
145.08
144.16
144.18
143.59
10,300
Jan 12, 2026
143.53
145.71
143.53
145.71
145.11
27,200
Jan 9, 2026
142.32
142.71
141.95
142.69
142.11
3,600
Jan 8, 2026
142.43
142.45
142.18
142.40
141.82
5,300
Jan 7, 2026
143.28
143.31
142.59
142.59
142.01
4,100
Jan 6, 2026
143.96
144.39
143.63
143.63
143.04
3,800
Jan 5, 2026
142.78
143.36
142.33
143.20
142.61
3,700
Jan 2, 2026
142.03
142.76
141.70
142.76
142.18
4,900
Dec 31, 2025
139.32
139.37
138.77
138.77
138.20
17,900
Dec 30, 2025
139.53
139.53
139.04
139.07
138.50
8,300
Dec 29, 2025
138.52
138.97
138.52
138.97
138.40
6,900
Dec 26, 2025
139.23
140.18
139.23
140.09
139.52
9,900
Dec 24, 2025
138.87
139.01
138.81
138.89
138.32
3,400
Dec 23, 2025
138.29
139.03
138.20
139.03
138.46
2,400
Dec 22, 2025
1.202
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
138.40
139.13
138.40
138.64
138.07
9,700
Dec 19, 2025
139.45
139.81
139.24
139.43
137.66
15,900
Dec 18, 2025
137.56
137.83
137.36
137.36
135.62
2,400
Dec 17, 2025
137.84
138.14
135.88
135.88
134.16
9,000
Dec 16, 2025
137.01
137.04
136.59
136.81
135.08
14,400
Dec 15, 2025
138.60
138.60
137.85
138.01
136.26
5,400
Dec 12, 2025
139.90
139.90
138.34
138.64
136.88
4,300
Dec 11, 2025
139.72
140.00
139.43
139.99
138.22
89,400
Dec 10, 2025
139.84
141.06
139.76
140.73
138.95
9,600
Dec 9, 2025
138.95
139.74
138.91
139.74
137.97
4,900
Dec 8, 2025
139.99
139.99
139.29
139.71
137.94
12,300
Dec 5, 2025
140.40
140.57
139.96
140.34
138.56
6,300
Dec 4, 2025
139.16
139.16
138.33
138.98
137.22
16,100
Dec 3, 2025
138.31
139.10
138.31
139.05
137.29
4,100
Dec 2, 2025
139.33
139.52
138.79
139.51
137.74
5,800
Dec 1, 2025
139.43
140.11
139.28
139.57
137.80
5,700
Nov 28, 2025
139.15
139.55
139.15
139.49
137.72
5,200
Nov 26, 2025
138.62
139.23
138.46
138.85
137.09
11,100
Nov 25, 2025
137.15
138.16
136.74
138.14
136.39
19,000
Nov 24, 2025
136.50
137.78
136.50
137.30
135.56
68,300
Nov 21, 2025
134.94
136.07
134.61
135.73
134.01
4,400
Nov 20, 2025
139.03
139.03
136.07
136.07
134.35
4,400
Nov 19, 2025
138.48
138.48
137.64
137.97
136.22
3,500
Nov 18, 2025
138.00
138.30
137.41
138.30
136.55
1,200
Nov 17, 2025
139.87
139.98
138.67
139.09
137.33
23,700
Nov 14, 2025
139.40
140.87
139.30
140.20
138.42
5,400
Nov 13, 2025
141.82
141.82
139.86
140.17
138.39
4,700
Nov 12, 2025
141.41
141.44
141.23
141.28
139.49
3,400
Nov 11, 2025
141.58
141.85
141.34
141.64
139.85
3,800
