$33.44 +0.28 (%) SPDR SSgA GlAll Shs -

Dec. 7, 2016 | 03:58 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
12/7/201633.2833.4533.2433.449,044
12/6/201633.0133.1733.0033.1619,556
12/5/201633.1233.1232.8333.067,024
12/2/201632.6132.9432.6132.905,952
12/1/201632.8632.9032.7732.8715,790
11/30/201632.9433.0232.9332.9815,288
11/29/201633.1333.1432.9933.0953,644
11/28/201633.0933.0932.9533.0111,731
11/25/201633.1333.1332.9132.955,185
11/23/201632.8532.9332.8132.9316,304
11/21/201633.0133.0132.8032.8417,156
11/18/201632.8132.9032.7232.7722,042
11/17/201632.8232.9032.7832.808,903
11/16/201632.6132.9232.6132.756,969
11/15/201632.7932.9032.7532.8513,695
11/14/201632.6532.8132.6032.6621,683
11/11/201632.7532.8532.6132.6626,729
11/10/201633.0133.0132.8032.8036,841
11/9/201632.7633.1532.7633.0423,255
11/8/201633.1533.1533.0333.1043,914
11/7/201632.9033.0732.9033.0720,258
11/4/201632.7932.9332.7732.7715,682
11/3/201633.0333.0332.7532.8229,216
11/2/201632.9732.9932.8332.8443,529
11/1/201633.1133.1132.9232.9640,718
10/31/201633.0333.1233.0233.129,168
10/28/201633.1333.1333.0233.075,490
10/27/201633.2933.2933.0433.0814,286
10/26/201633.1933.3133.1533.2117,377
10/25/201633.3633.4133.3033.3820,233
10/24/201633.5333.5433.3233.396,023
10/21/201633.3433.3833.2433.3111,394
10/20/201633.5333.5333.3133.4210,724
10/19/201633.5033.5033.3333.3912,924
10/18/201633.3333.4033.2833.37107,254
10/17/201633.1733.2033.1333.1514,283
10/14/201633.4033.4033.1833.1818,927
10/13/201633.0733.2533.0733.2111,427
10/12/201633.0533.2333.0533.2220,148
10/11/201633.5533.5533.0833.1425,454
10/10/201633.4533.4933.4133.418,625
10/7/201633.3333.4633.1933.3621,457
10/6/201633.4833.5133.3633.437,530
10/5/201633.6133.6233.5133.5423,017
10/4/201633.7133.7233.4733.577,820
10/3/201633.9033.9033.7033.824,411
9/30/201633.9234.0033.7933.9720,407
9/29/201634.1034.1033.9634.0011,421
9/28/201634.0534.1734.0034.1614,311
9/27/201634.0034.0933.9634.0513,444
9/26/201634.0934.0934.0034.028,306
9/23/201634.0334.1734.0334.1114,129
9/22/201634.2034.2634.0334.2010,354
9/21/201633.8134.0033.6133.9633,337
9/20/201633.5033.7333.5033.6015,574
9/19/201633.6633.6733.5133.576,114
9/16/201633.5033.5433.4433.5411,423
9/15/201633.5433.6733.5433.656,283
9/14/201633.6133.6133.4033.4050,885
9/13/201633.7333.7333.2733.436,743
9/12/201633.6233.8833.6233.882,121
9/9/201633.8533.8533.7033.708,521
9/8/201634.3434.3534.2034.204,307
9/7/201634.4834.4834.3134.3117,885
9/6/201634.0734.3834.0734.357,019
9/2/201633.8934.2233.8934.177,513
9/1/201633.9434.0133.8933.947,316
8/31/201633.8533.9933.8333.898,030
8/30/201634.0034.0133.9333.989,635
8/29/201633.8534.0833.8534.068,694
8/26/201634.1434.1833.8733.9311,413
8/25/201633.9534.1033.9534.0610,222
8/24/201634.1634.1633.8634.09121,216
8/23/201634.1534.3234.1534.2019,500
8/22/201634.1034.1534.0434.1114,352
8/19/201634.1134.1534.0734.137,938
8/18/201634.1034.2934.1034.295,442
8/17/201634.0834.2234.0234.1920,906
8/16/201634.3434.3434.1134.1524,044
8/15/201634.2034.3434.2034.255,432
8/12/201634.2834.3334.1334.136,736
8/11/201634.2634.2634.1734.2219,061
8/10/201634.0734.2634.0734.2313,121
8/9/201634.1534.1734.0834.117,613
8/8/201634.1634.1634.0134.0510,023
8/5/201634.0234.0633.9734.0517,469
8/4/201633.9134.0633.9034.035,775
8/3/201633.9033.9033.8233.886,011
8/2/201633.9234.0333.9233.9820,540
8/1/201634.1334.1734.0234.049,480
7/29/201634.0034.2333.9634.1516,694
7/28/201634.1134.1133.9434.0013,758
7/27/201634.0334.0333.8133.957,863
7/26/201634.0634.0633.8433.8619,400
7/25/201634.0034.0033.8333.865,423
7/22/201634.0034.0233.8333.9525,468
7/21/201633.8733.8833.7933.833,402
7/20/201633.8733.9133.8633.8812,651
7/19/201633.7833.8733.7533.8528,134
7/18/201633.8333.9033.7933.8410,480
  • Showing 1-100 of 1,156 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center