SPDR SSGA GLOBAL ALLOCATION ET $32.14

up +0.13


17/6/2013 04:17 PM  |  NYSEARCA : GAL  |  Industries :
Type:

GAL historical data

Date Open High Low Close Volume
6/17/2013 32.33 32.34 32.14 32.14 189
6/14/2013 32.23 32.23 31.98 32.01 60
6/13/2013 31.90 32.18 31.89 32.18 87
6/12/2013 32.01 32.01 31.76 31.77 458
6/11/2013 32.01 32.05 31.88 31.91 91
6/10/2013 32.22 32.29 32.15 32.25 118
6/7/2013 32.16 32.25 32.00 32.25 392
6/6/2013 31.87 32.02 31.72 32.02 196
6/5/2013 32.15 32.15 31.83 31.88 170
6/4/2013 32.47 32.47 32.21 32.24 106
6/3/2013 32.20 32.28 32.06 32.28 86
5/31/2013 32.10 32.51 32.10 32.23 395
5/30/2013 32.64 32.69 32.60 32.66 102
5/29/2013 32.60 32.60 32.43 32.51 132
5/28/2013 33.05 33.05 32.73 32.79 200
5/24/2013 32.76 32.80 32.58 32.80 52
5/23/2013 32.78 32.91 32.69 32.91 110
5/22/2013 33.45 33.46 33.09 33.15 624
5/21/2013 33.45 33.51 33.37 33.51 39
5/20/2013 33.42 33.45 33.39 33.41 60
5/17/2013 33.30 33.31 33.22 33.31 56
5/16/2013 33.21 33.30 33.13 33.14 176
5/15/2013 33.25 33.29 33.18 33.20 132
5/14/2013 33.12 33.29 33.12 33.25 215
5/13/2013 33.13 33.17 33.08 33.08 198
5/10/2013 33.15 33.19 33.07 33.14 221
5/9/2013 33.27 33.29 33.16 33.16 102
5/8/2013 33.29 33.33 33.23 33.33 744
5/7/2013 33.08 33.13 33.08 33.13 382
5/6/2013 33.09 33.09 32.97 33.04 340
5/3/2013 33.06 33.09 33.01 33.01 126
5/2/2013 32.75 32.83 32.72 32.81 70
5/1/2013 33.19 33.19 32.68 32.69 118
4/30/2013 32.80 32.81 32.78 32.81 54
4/29/2013 32.66 32.77 32.66 32.77 75
4/26/2013 32.60 32.60 32.50 32.53 109
4/25/2013 32.45 32.65 32.45 32.60 198
4/24/2013 32.39 32.49 32.36 32.46 168
4/23/2013 32.27 32.35 32.24 32.30 119
4/22/2013 32.00 32.15 31.94 32.13 134
4/19/2013 32.02 32.02 31.91 32.02 58
4/18/2013 31.94 31.94 31.84 31.84 24
4/17/2013 32.15 32.15 31.83 31.90 1335
4/16/2013 32.13 32.23 32.12 32.22 40
4/15/2013 32.36 32.36 31.94 31.94 60
4/12/2013 32.45 32.45 32.35 32.45 386
4/11/2013 32.50 32.55 32.48 32.49 56
4/10/2013 32.33 32.41 32.33 32.38 244
4/9/2013 32.16 32.22 32.08 32.19 50
4/8/2013 32.06 32.08 31.97 32.08 135
4/5/2013 31.86 32.00 31.68 31.99 79
4/4/2013 31.98 31.98 31.88 31.96 171
4/3/2013 32.00 32.00 31.80 31.80 1079
4/2/2013 32.07 32.07 31.92 31.96 117
4/1/2013 32.05 32.05 31.80 31.80 40
3/28/2013 31.99 32.04 31.91 32.04 113
3/27/2013 31.98 32.07 31.95 32.07 197
3/26/2013 32.05 32.08 32.01 32.08 48
3/25/2013 32.12 32.12 31.90 31.93 224
3/22/2013 32.00 32.04 31.96 32.04 32
3/21/2013 31.99 32.01 31.94 31.94 141
3/20/2013 32.06 32.11 31.99 32.08 45
3/19/2013 32.02 32.02 31.82 31.92 81
3/18/2013 31.99 32.09 31.95 31.98 85
3/15/2013 32.21 32.21 32.10 32.14 146
3/14/2013 32.07 32.14 32.01 32.14 65
3/13/2013 32.01 32.18 31.92 31.99 88
3/12/2013 32.49 32.49 31.92 31.97 142
3/11/2013 32.00 32.07 31.99 32.07 81
3/8/2013 32.07 32.07 31.96 31.99 102
3/7/2013 32.49 32.49 31.97 31.99 162
3/6/2013 31.95 31.96 31.93 31.93 233
3/5/2013 31.94 31.95 31.91 31.93 442
3/4/2013 31.62 31.72 31.54 31.72 184
3/1/2013 31.55 31.65 31.55 31.65 102
2/28/2013 31.72 31.77 31.65 31.65 157
2/27/2013 31.52 31.64 31.52 31.64 31
2/26/2013 31.48 31.50 31.30 31.41 238
2/25/2013 31.84 31.84 31.49 31.50 462
2/22/2013 31.61 31.64 31.49 31.64 221
2/21/2013 31.51 31.51 31.37 31.43 103
2/20/2013 31.89 31.89 31.63 31.66 162
2/19/2013 31.83 31.89 31.78 31.84 38
2/15/2013 31.79 31.79 31.66 31.66 23
2/14/2013 31.71 31.77 31.71 31.76 33
2/13/2013 31.84 31.84 31.77 31.77 14
2/12/2013 31.72 31.80 31.72 31.79 582
2/11/2013 31.91 31.91 31.64 31.70 241
2/8/2013 31.72 31.72 31.67 31.69 37
2/7/2013 31.68 31.68 31.52 31.57 55
2/6/2013 31.69 31.69 31.62 31.62 14
2/5/2013 31.76 31.77 31.67 31.77 21
2/4/2013 31.85 31.85 31.59 31.62 54
2/1/2013 31.96 31.97 31.90 31.95 137
1/31/2013 31.87 31.87 31.76 31.76 131
1/30/2013 31.93 31.93 31.81 31.81 240
1/29/2013 31.85 31.91 31.85 31.91 34
1/28/2013 31.77 31.93 31.73 31.77 49
1/25/2013 31.88 31.89 31.84 31.86 28
1/24/2013 31.79 31.81 31.72 31.76 500
Marketplace
Trading Center