$33.61 +0.06 (%) SPDR SSgA GlAll Shs - NYSEARCA

Aug. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAL historical data

Date Open High Low Close Volume
8/28/201533.4833.6633.4833.6121,261
8/27/201533.3433.6833.3033.5518,644
8/26/201533.0133.0732.7233.0631,141
8/25/201533.1633.2432.7432.7420,767
8/24/201533.4233.4232.3232.45166,027
8/21/201534.0934.0933.5033.50441,623
8/20/201534.3034.3434.0834.0825,909
8/19/201534.7234.7234.4434.5444,095
8/18/201534.8634.8634.6834.7718,041
8/17/201534.7434.9034.7434.899,373
8/14/201534.7634.8534.7034.855,652
8/13/201534.9334.9334.6734.778,884
8/12/201534.8834.8834.5634.6622,441
8/11/201535.0635.0634.8835.0139,905
8/10/201535.2735.2735.1235.17100,798
8/7/201535.1535.1534.9435.06473,964
8/6/201535.1635.2134.9435.0520,561
8/5/201535.1535.2235.0935.1323,725
8/4/201535.1035.1535.0235.024,352
8/3/201535.0835.1735.0235.0710,799
7/31/201535.3035.3435.0635.107,897
7/30/201535.0735.0734.8835.0323,370
7/29/201534.8735.0234.8535.0012,207
7/28/201534.6234.8834.5934.879,412
7/27/201534.7534.7734.5634.5615,847
7/24/201534.9635.0234.8234.827,324
7/23/201535.1335.1334.9635.0316,117
7/22/201535.2035.2035.0735.0814,188
7/21/201535.4035.4035.1535.22102,405
7/20/201535.3435.3935.2335.3918,056
7/17/201535.3235.3335.2435.333,614
7/16/201535.3935.4635.3035.3017,417
7/15/201535.1535.1935.0135.0519,237
7/14/201534.9035.2534.9035.0733,649
7/13/201534.9435.1534.9235.159,102
7/10/201534.8534.8634.6834.8125,460
7/9/201534.6134.6134.4034.426,367
7/8/201534.5034.5034.1334.1421,076
7/7/201534.4934.6834.3734.6724,952
7/6/201534.7234.7234.5534.6516,635
7/2/201534.9834.9834.7134.8754,947
7/1/201534.9934.9934.6834.7819,313
6/30/201535.1835.1834.6134.6620,488
6/29/201535.3035.3034.8934.8927,795
6/26/201535.5135.5635.3735.3914,306
6/25/201535.6835.6835.4135.4210,679
6/24/201535.4335.7235.4335.5611,434
6/23/201535.5935.7135.5635.5614,972
6/22/201535.6635.7435.6035.6510,093
6/19/201535.3535.4735.3535.4229,501
6/18/201535.3235.5335.3035.449,100
6/17/201535.3235.3235.0835.206,218
6/16/201535.1335.3435.1335.3213,697
6/15/201535.2435.2535.1635.1840,219
6/12/201535.4735.4735.2835.3720,283
6/11/201535.3435.6135.3435.5614,993
6/10/201535.1535.4335.1435.3015,910
6/9/201535.2935.2935.0435.0721,278
6/8/201535.3535.3535.1935.1919,595
6/5/201535.5335.5335.2635.3012,411
6/4/201535.7335.7335.4235.5245,626
6/3/201535.7535.7635.6035.6019,553
6/2/201535.7535.8135.6235.7712,077
6/1/201535.6335.8635.6335.7516,697
5/29/201536.4636.4635.7635.8217,566
5/28/201536.1136.1135.8736.0077,773
5/27/201535.8236.0335.7735.989,772
5/26/201536.0336.0335.7435.8214,939
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
  • Showing 1-100 of 836 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!