$36.05 +0.07 (%) SPDR SSgA GlAll Shs - NYSEARCA

Apr. 21, 2015 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAL historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 744 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center