$33.14 -0.08 (%) SPDR SSgA GlAll Shs -

May. 31, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAL historical data

Date Open High Low Close Volume
5/27/201633.3333.3333.1333.2229,821
5/26/201633.3233.3233.1633.212,803
5/25/201633.0933.2033.0933.1417,849
5/24/201632.9533.0832.9533.0444,129
5/23/201632.9332.9532.8432.858,950
5/20/201632.7232.9232.7232.877,250
5/19/201632.7532.7732.6732.7416,471
5/18/201632.8633.0332.7832.8314,400
5/17/201633.0833.1732.9632.9644,550
5/16/201633.1133.1933.0233.178,523
5/13/201633.0733.1032.9533.0012,459
5/12/201633.1533.2033.0533.1113,222
5/11/201633.3733.3733.1433.2030,221
5/10/201633.2733.3333.2333.3364,463
5/9/201633.0033.1833.0033.1429,578
5/6/201633.0233.1032.9033.1013,533
5/5/201633.0433.0632.9733.0231,841
5/4/201633.0033.0032.9332.9931,891
5/3/201633.1433.1433.0133.07108,783
5/2/201633.2133.2433.0833.2412,380
4/29/201633.1333.1532.9633.1018,127
4/28/201633.2533.2833.0933.095,035
4/27/201633.1633.2933.1533.2613,941
4/26/201633.1033.2733.1033.2126,595
4/25/201633.1933.1933.0933.1410,549
4/22/201633.2433.2433.0933.2014,657
4/21/201633.2433.3233.1433.219,803
4/20/201633.5633.5633.3633.406,993
4/19/201633.5233.5233.3633.4411,108
4/18/201633.0633.2833.0633.2515,785
4/15/201633.1833.2033.0733.1615,519
4/14/201633.2233.2233.1133.169,130
4/13/201633.1533.2033.0833.2046,924
4/12/201633.0033.0332.8532.9919,276
4/11/201632.9832.9832.8132.8717,174
4/8/201632.8332.9132.8032.848,979
4/7/201632.8132.8132.6032.6512,183
4/6/201632.6632.8132.6132.7720,837
4/5/201632.7132.7232.6332.6714,198
4/4/201632.9532.9532.8032.8616,833
4/1/201632.7732.9232.7232.9211,612
3/31/201633.0533.0532.9033.0021,309
3/30/201633.1033.2033.0933.1012,820
3/29/201632.7533.0732.7533.0740,667
3/28/201632.9732.9732.7132.7919,681
3/24/201632.8032.8032.6232.7111,082
3/23/201632.8832.8832.7632.76240,146
3/22/201632.7032.9532.7032.9028,707
3/21/201632.9332.9632.8532.88188,099
3/18/201633.0933.0932.9332.933,757
3/17/201632.9032.9832.7132.8816,405
3/16/201632.4332.7632.4332.747,889
3/15/201632.6332.6332.4832.5482,348
3/14/201632.6432.7032.6232.676,073
3/11/201632.5732.6732.5632.6731,080
3/10/201632.4232.5032.1332.2511,944
3/9/201632.3832.3832.2732.3421,722
3/8/201632.4032.4032.2532.2914,031
3/7/201632.4432.4732.2832.4327,921
3/4/201632.3632.4732.3432.4513,792
3/3/201632.2332.3832.2232.3830,377
3/2/201632.1032.2432.1032.2427,257
3/1/201631.9232.1331.9232.1115,918
2/29/201631.6331.9031.6331.7811,899
2/26/201631.8731.8731.7231.7518,957
2/25/201631.6231.8231.6031.829,349
2/24/201631.3831.5931.3031.5829,189
2/23/201631.5831.6031.5131.5917,758
2/22/201631.6131.7731.6131.7425,336
2/19/201631.5131.5231.3031.4921,331
2/18/201631.5931.5931.4231.5217,968
2/17/201631.4731.5031.3231.47149,455
2/16/201631.2131.2330.9831.1435,662
2/12/201630.7830.8930.6730.8915,667
2/11/201630.5230.7030.4930.5929,619
2/10/201630.9531.0630.8530.8579,035
2/9/201630.9130.9730.6730.8632,033
2/8/201631.1431.1430.8130.99256,479
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
  • Showing 1-100 of 1,023 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center