$34.15 +0.15 (%) SPDR SSgA GlAll Shs -

Jul. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAL historical data

Date Open High Low Close Volume
7/29/201634.0034.2333.9634.1516,694
7/28/201634.1134.1133.9434.0013,758
7/27/201634.0334.0333.8133.957,863
7/26/201634.0634.0633.8433.8619,400
7/25/201634.0034.0033.8333.865,423
7/22/201634.0034.0233.8333.9525,468
7/21/201633.8733.8833.7933.833,402
7/20/201633.8733.9133.8633.8812,651
7/19/201633.7833.8733.7533.8528,134
7/18/201633.8333.9033.7933.8410,480
7/15/201633.8833.9033.7333.7852,673
7/14/201634.0034.0033.8833.9342,649
7/13/201633.8333.9333.8333.9222,905
7/12/201633.8233.9033.8033.87102,004
7/11/201633.8933.8933.7533.776,132
7/8/201633.5833.7333.5433.7215,499
7/7/201633.4033.4633.2733.358,707
7/6/201633.3233.4433.2933.397,861
7/5/201633.1133.4233.1133.356,894
7/1/201633.4833.5233.3133.4215,603
6/30/201633.1233.3733.1233.3710,914
6/29/201633.3833.3933.2833.31162,038
6/28/201632.6833.0632.6833.0265,948
6/27/201632.5232.7232.4732.6227,920
6/24/201632.5033.1732.5032.8175,361
6/23/201633.6433.6733.5433.5412,144
6/22/201633.5133.5133.3733.3724,318
6/21/201633.3433.5133.3433.396,166
6/20/201633.4733.4833.3433.359,004
6/17/201633.1433.1633.0133.1410,824
6/16/201632.9833.1132.8933.1011,231
6/15/201633.0933.2033.0433.079,667
6/14/201633.0033.0832.9233.0114,491
6/13/201633.0733.3433.0733.1223,713
6/10/201633.3833.3833.2433.2819,857
6/9/201633.6133.6233.5233.5639,835
6/8/201633.6033.6733.5733.6381,676
6/7/201633.4833.6233.4833.5720,227
6/6/201633.5433.5433.3933.4323,215
6/3/201633.3533.4333.3133.3918,690
6/2/201633.1133.2433.1133.212,984
6/1/201633.0933.1833.0833.145,690
5/31/201633.1433.2233.1333.1410,360
5/27/201633.3333.3333.1333.2229,821
5/26/201633.3233.3233.1633.212,803
5/25/201633.0933.2033.0933.1417,849
5/24/201632.9533.0832.9533.0444,129
5/23/201632.9332.9532.8432.858,950
5/20/201632.7232.9232.7232.877,250
5/19/201632.7532.7732.6732.7416,471
5/18/201632.8633.0332.7832.8314,400
5/17/201633.0833.1732.9632.9644,550
5/16/201633.1133.1933.0233.178,523
5/13/201633.0733.1032.9533.0012,459
5/12/201633.1533.2033.0533.1113,222
5/11/201633.3733.3733.1433.2030,221
5/10/201633.2733.3333.2333.3364,463
5/9/201633.0033.1833.0033.1429,578
5/6/201633.0233.1032.9033.1013,533
5/5/201633.0433.0632.9733.0231,841
5/4/201633.0033.0032.9332.9931,891
5/3/201633.1433.1433.0133.07108,783
5/2/201633.2133.2433.0833.2412,380
4/29/201633.1333.1532.9633.1018,127
4/28/201633.2533.2833.0933.095,035
4/27/201633.1633.2933.1533.2613,941
4/26/201633.1033.2733.1033.2126,595
4/25/201633.1933.1933.0933.1410,549
4/22/201633.2433.2433.0933.2014,657
4/21/201633.2433.3233.1433.219,803
4/20/201633.5633.5633.3633.406,993
4/19/201633.5233.5233.3633.4411,108
4/18/201633.0633.2833.0633.2515,785
4/15/201633.1833.2033.0733.1615,519
4/14/201633.2233.2233.1133.169,130
4/13/201633.1533.2033.0833.2046,924
4/12/201633.0033.0332.8532.9919,276
4/11/201632.9832.9832.8132.8717,174
4/8/201632.8332.9132.8032.848,979
4/7/201632.8132.8132.6032.6512,183
4/6/201632.6632.8132.6132.7720,837
4/5/201632.7132.7232.6332.6714,198
4/4/201632.9532.9532.8032.8616,833
4/1/201632.7732.9232.7232.9211,612
3/31/201633.0533.0532.9033.0021,309
3/30/201633.1033.2033.0933.1012,820
3/29/201632.7533.0732.7533.0740,667
3/28/201632.9732.9732.7132.7919,681
3/24/201632.8032.8032.6232.7111,082
3/23/201632.8832.8832.7632.76240,146
3/22/201632.7032.9532.7032.9028,707
3/21/201632.9332.9632.8532.88188,099
3/18/201633.0933.0932.9332.933,757
3/17/201632.9032.9832.7132.8816,405
3/16/201632.4332.7632.4332.747,889
3/15/201632.6332.6332.4832.5482,348
3/14/201632.6432.7032.6232.676,073
3/11/201632.5732.6732.5632.6731,080
3/10/201632.4232.5032.1332.2511,944
3/9/201632.3832.3832.2732.3421,722
  • Showing 1-100 of 1,066 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center