$31.35 -0.26 (%) SPDR SSgA GlAll Shs - NYSEARCA

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAL historical data

Date Open High Low Close Volume
2/5/201631.4731.5731.2531.3517,786
2/4/201631.6031.6831.4731.6113,294
2/3/201631.7131.7131.3231.5737,604
2/2/201631.5832.0031.5131.5756,352
2/1/201631.7032.0031.7031.9529,691
1/29/201631.7431.9831.6931.9859,467
1/28/201631.6331.6431.4431.5727,809
1/27/201631.4631.7231.3831.4752,007
1/26/201631.3831.6931.3831.6842,901
1/25/201631.4831.5731.3231.3974,377
1/22/201631.2631.5931.2631.52125,315
1/21/201630.9031.1830.8331.11124,567
1/20/201631.0731.1130.5830.9572,445
1/19/201631.3631.4331.2031.2981,541
1/15/201631.3331.3331.0631.2022,513
1/14/201631.5531.7831.4031.7643,855
1/13/201632.1232.1231.5231.6190,794
1/12/201631.9731.9731.7231.8828,193
1/11/201631.7531.8331.5831.7232,481
1/8/201631.9732.0131.7231.7228,395
1/7/201632.0732.1231.8831.9721,648
1/6/201632.4132.4132.2132.3465,528
1/5/201632.5032.6132.2532.5446,275
1/4/201632.5632.5632.2332.5330,637
12/31/201533.0833.0832.8032.8786,698
12/30/201533.0433.0832.8033.0097,643
12/29/201533.0233.0232.8132.86155,403
12/28/201533.3233.4333.3133.3782,132
12/24/201533.5033.5533.3633.4457,508
12/23/201533.4833.4933.2933.45110,685
12/22/201533.1533.2933.0533.26166,041
12/21/201533.2733.2732.9833.06101,761
12/18/201533.1433.2133.0833.08690,450
12/17/201533.4333.5733.3533.3683,992
12/16/201533.4333.5333.2333.49103,972
12/15/201533.2633.2633.1233.17105,443
12/14/201533.0733.0732.7433.0274,155
12/11/201533.1533.1532.9433.02108,052
12/10/201533.5533.5533.3533.4198,662
12/9/201533.5833.6033.2733.3359,161
12/8/201533.6533.6533.4533.4836,702
12/7/201533.9133.9433.7233.8538,551
12/4/201533.5533.9433.5533.9168,144
12/3/201533.9733.9733.5133.5829,166
12/2/201534.2434.2433.9634.0564,321
12/1/201534.1034.2434.1034.2420,301
11/30/201534.0934.0933.9634.0311,461
11/27/201533.9734.0533.9734.051,702
11/25/201533.9034.0433.9033.989,014
11/24/201533.6833.9733.6833.9223,290
11/23/201534.1134.1133.9133.9625,755
11/20/201534.0934.1034.0034.0027,798
11/19/201534.1334.1333.9433.9521,034
11/18/201533.7733.9933.7733.9927,105
11/17/201533.7833.8733.7333.7828,125
11/16/201533.5533.7333.4533.67169,685
11/13/201533.6533.6533.4333.4510,905
11/12/201533.6633.7533.5933.599,889
11/11/201533.9633.9633.8133.9022,506
11/10/201533.7533.8633.7533.80149,212
11/9/201533.8433.8433.7333.7714,223
11/6/201534.0634.0633.9234.00234,010
11/5/201534.1734.1734.0634.15173,358
11/4/201534.1234.2034.0834.12181,700
11/3/201534.1634.2034.0634.1312,641
10/30/201533.9734.0733.9734.009,975
10/29/201533.9934.0833.9434.0322,241
10/28/201534.2234.2234.0034.1914,556
10/27/201534.0034.1134.0034.057,862
10/26/201534.2634.2634.1134.205,571
10/23/201534.1934.2634.1134.1719,754
10/22/201534.0134.1233.8834.0619,379
10/21/201533.7033.8333.7033.7018,660
10/20/201533.5533.7233.5533.7031,518
10/19/201533.7033.7833.5933.789,620
10/16/201533.7333.7833.6533.7855,626
10/15/201533.6933.7233.5133.6745,076
10/14/201533.5833.5833.3533.3729,679
10/13/201533.5533.5833.4433.4424,547
10/12/201533.4533.8633.4533.5925,614
10/9/201533.6833.6833.5733.5723,328
10/8/201533.3033.5633.3033.5224,228
10/7/201533.4433.4933.3133.49174,945
10/6/201532.9933.2832.9933.1768,491
10/5/201532.8333.2532.8333.1719,875
10/2/201532.4232.8432.4232.848,178
10/1/201532.8732.8732.3632.618,258
9/30/201532.5632.5632.3332.4812,661
9/29/201532.2932.4432.2732.3013,211
9/28/201532.5232.5232.3032.3118,472
9/25/201532.8732.9532.7132.7214,689
9/24/201532.7132.7232.4732.6112,388
9/23/201532.9932.9932.7132.7517,169
9/22/201532.9832.9832.7032.7927,609
9/21/201533.3433.3433.1433.197,185
9/18/201533.3633.3633.1533.157,062
9/17/201533.5433.5433.3233.4946,653
9/16/201533.2333.4833.2233.4821,686
9/15/201533.1633.2433.0333.2329,926
9/14/201532.9833.1432.9833.0414,616
  • Showing 1-100 of 945 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center