$34.80 -0.33 (%) SPDR SSgA GlAll Shs - NYSEARCA

Jan. 30, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAL historical data

Date Open High Low Close Volume
1/30/201534.9535.0634.8034.8013,228
1/29/201534.9535.1334.8735.1311,765
1/28/201535.2235.2634.9534.9515,455
1/27/201535.2135.2435.0635.0911,320
1/26/201535.2935.2935.0935.2519,143
1/23/201535.1335.2335.0535.0533,446
1/22/201534.9935.2134.8835.1267,671
1/21/201534.9834.9834.8034.9611,807
1/20/201534.9434.9434.6934.8014,153
1/16/201534.6334.7334.6134.7019,145
1/15/201534.5934.6534.5134.544,045
1/14/201534.3834.6234.3534.5516,304
1/13/201534.7834.9334.4634.6160,636
1/12/201534.7034.7234.5834.6416,585
1/9/201534.9234.9834.6934.7631,886
1/8/201534.7034.8334.7034.8040,775
1/6/201534.4134.4134.1034.2459,028
1/5/201534.6434.6434.2934.38424,711
1/2/201534.7334.8934.6034.7230,007
12/31/201434.9334.9934.7034.7041,792
12/30/201434.8435.0134.8334.9446,917
12/29/201435.1035.1034.8935.0825,784
12/26/201435.6235.6735.5435.60142,158
12/24/201435.4735.5335.4335.5326,530
12/23/201435.5035.6335.3435.4519,467
12/22/201435.2735.4835.2335.4812,939
12/19/201435.0835.3535.0135.35154,692
12/18/201434.9035.3434.9035.3441,340
12/17/201434.6834.8534.5534.84140,978
12/16/201434.2934.6634.2934.4214,331
12/15/201434.8534.8534.3334.4386,410
12/12/201434.9934.9934.7034.7527,388
12/11/201435.2435.2434.9834.9917,933
12/10/201435.0035.1434.9334.9311,369
12/9/201435.1735.2034.9635.1419,616
12/8/201435.4035.4335.2335.3025,191
12/5/201435.3435.4935.3235.4119,291
12/4/201435.4935.5035.4035.4228,392
12/3/201435.3935.5035.3935.5014,601
12/2/201435.5935.5935.2335.2919,061
12/1/201435.3535.4135.3135.4120,313
11/28/201435.7935.7935.4135.412,042
11/26/201435.4835.5935.4835.5915,578
11/25/201435.4735.5935.3735.5926,189
11/24/201435.5135.5135.3235.4079,745
11/21/201435.5735.5735.2735.3326,074
11/20/201435.1035.1434.9835.1331,790
11/19/201435.0135.1435.0135.1323,805
11/18/201435.1235.2735.1235.238,502
11/17/201435.0935.1935.0535.0715,148
11/14/201435.1335.1435.0835.095,780
11/13/201435.2435.2435.0135.1116,775
11/12/201435.3435.3435.0035.129,567
11/11/201435.1535.1635.1235.1610,540
11/10/201435.2835.2835.0535.095,135
11/7/201435.5435.5434.9034.9713,528
11/6/201435.2535.2534.8734.9918,097
11/5/201435.0635.0634.9435.067,193
11/4/201435.0135.0334.9335.0310,809
11/3/201435.2435.2435.0835.1720,982
10/31/201435.0835.1635.0835.1117,471
10/30/201434.5934.9234.5534.8120,166
10/29/201434.6134.7934.5534.5712,865
10/28/201434.5634.6934.5134.669,227
10/27/201434.4334.4534.3034.348,308
10/24/201434.4734.4734.3234.433,873
10/23/201434.3334.3934.3334.342,052
10/22/201434.3634.3634.0534.058,558
10/21/201434.0834.2634.0834.1923,174
10/20/201433.5133.8833.5133.8415,334
10/17/201433.5033.6833.5033.623,658
10/16/201433.1233.4632.9533.33125,900
10/15/201433.2333.4132.9033.22208,987
10/14/201433.5033.6833.4733.476,828
10/13/201433.8133.8133.4033.4031,423
10/10/201433.8233.8833.5733.607,738
10/9/201434.5034.5033.9333.9819,818
10/8/201433.9034.4833.9034.4815,201
10/7/201434.2134.2334.0034.0011,220
10/6/201434.4834.4934.3334.388,193
10/3/201434.2434.3134.1634.253,727
10/2/201434.1334.1333.7934.0611,575
10/1/201434.3534.4034.1534.248,450
9/30/201434.4634.6134.4534.5021,922
9/29/201434.8834.8834.5434.7128,550
9/26/201434.7634.8934.7234.844,894
9/25/201434.9035.0034.6734.7121,923
9/24/201434.9435.0934.9435.096,659
9/23/201435.0035.0834.9334.943,837
9/22/201435.3035.3035.0235.0827,003
9/19/201435.4235.4235.2035.3014,950
9/18/201435.3035.3335.2435.282,879
9/17/201435.4835.4835.2035.204,816
9/16/201435.0335.3535.0335.2824,232
9/15/201435.1435.1435.0535.13105,554
9/12/201435.3535.3535.0935.1921,449
9/11/201435.4735.4735.3235.4421,422
9/10/201436.0136.0135.3835.5012,975
9/9/201435.7035.7035.4735.4953,667
9/8/201435.8135.8135.5935.6814,849
  • Showing 1-100 of 691 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center