$35.96 -0.11 (%) SPDR SSgA GlAll Shs - NYSEARCA

May. 22, 2015 | 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
5/22/201535.8636.0335.8635.964,128
5/21/201536.0236.0735.9236.0710,478
5/20/201535.9736.0335.8535.9618,167
5/19/201536.0436.0435.8435.8627,806
5/18/201536.0536.0535.8435.9618,012
5/15/201535.9436.1435.9136.0313,897
5/14/201535.6835.8335.6835.8210,587
5/13/201535.5835.7935.4935.497,866
5/12/201535.6535.7435.4535.5521,807
5/11/201535.9535.9535.6035.605,528
5/8/201536.1236.1235.8335.8419,075
5/7/201535.4635.5035.3635.4421,281
5/6/201535.7135.7135.2635.3022,058
5/5/201536.2336.2335.4735.479,548
5/4/201535.6835.9635.6835.7914,326
5/1/201535.8335.8435.7135.7810,481
4/30/201535.8435.8435.6435.7328,159
4/29/201536.0236.0735.8435.9044,025
4/28/201536.3236.3236.1136.1421,808
4/27/201536.4036.4036.1936.2418,455
4/24/201536.0436.2336.0436.136,172
4/23/201535.9936.1535.9536.1525,509
4/22/201536.1836.1835.9336.028,055
4/21/201536.1036.1035.9736.0510,185
4/20/201536.0036.0535.9035.9828,689
4/17/201536.1036.1035.7835.9414,007
4/16/201536.5036.5035.9436.0528,208
4/15/201536.0336.1536.0036.0523,404
4/14/201536.0236.0535.9435.9483,096
4/13/201535.8435.9635.8135.8425,889
4/10/201535.9136.0135.9135.974,070
4/9/201536.1436.1435.8035.885,587
4/8/201535.9636.0535.8535.8922,471
4/7/201535.9536.0235.9035.9018,777
4/6/201535.9735.9935.8435.9822,863
4/2/201535.6435.8135.6435.7816,119
4/1/201535.6835.6835.4435.6414,485
3/31/201535.7135.9335.4835.5411,448
3/30/201535.8235.9735.7635.936,829
3/27/201535.5535.7035.5535.705,917
3/26/201535.5735.7035.5535.5720,096
3/25/201536.0136.1835.7835.805,615
3/24/201536.2736.2736.0936.1225,417
3/23/201536.1536.2135.9636.1818,942
3/20/201536.1036.1435.9336.0415,923
3/19/201535.8035.8035.6235.7028,260
3/18/201535.3935.9435.3235.9412,436
3/17/201535.5435.5435.3035.3743,221
3/16/201535.4635.5135.4235.508,518
3/13/201535.2535.2835.1035.1437,148
3/11/201535.0735.1134.9535.0814,294
3/10/201535.2435.2434.9635.0216,385
3/9/201535.1035.3535.1035.3411,834
3/6/201535.4935.4935.1635.2210,457
3/5/201535.7335.7635.6135.6556,887
3/4/201536.0536.0535.5135.7299,574
3/3/201535.9235.9235.6535.84126,343
3/2/201535.8535.9535.7635.8621,503
2/27/201535.9635.9635.8035.809,146
2/26/201535.9635.9635.7835.8212,374
2/25/201535.8735.9635.8235.8631,010
2/24/201535.8635.8735.6635.879,394
2/23/201535.9035.9035.6735.7123,905
2/20/201535.5835.7935.4835.7410,127
2/19/201535.5035.6535.5035.62189,712
2/18/201535.5835.6635.4635.6614,927
2/17/201535.6835.6835.4435.528,564
2/13/201535.4535.5535.4335.508,700
2/12/201535.3635.4835.3535.4614,038
2/11/201535.2035.2935.0835.1820,015
2/10/201535.1135.2635.1035.24125,324
2/9/201535.1535.1735.0835.1115,175
2/6/201535.4035.4035.1635.165,623
2/5/201535.3235.4835.2335.4224,191
2/4/201535.1835.3135.1435.1712,418
2/3/201535.1035.3435.0835.2515,683
2/2/201534.8235.0434.6935.0423,670
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
  • Showing 1-100 of 768 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center