$47.11 -0.64 (%) SPDR S&P Glb Shs ETF - NYSE ARCA

Aug. 26, 2016 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
8/26/201647.7548.0147.1147.113,115
8/25/201648.0248.0247.7547.751,517
8/24/201647.8548.1547.7747.814,607
8/23/201648.3248.4848.0748.1812,108
8/22/201647.9948.1247.7947.9620,542
8/19/201648.1848.1847.9148.004,343
8/18/201648.1648.4547.8448.459,912
8/17/201647.3847.7047.3747.702,774
8/16/201647.8547.9747.7647.769,366
8/15/201648.3148.3148.0048.0020,531
8/12/201648.0248.4548.0148.036,591
8/11/201647.9748.1147.7947.9811,863
8/10/201647.7047.7047.5547.621,833
8/9/201647.9147.9247.5847.7525,486
8/8/201647.7147.8347.5647.712,357
8/5/201647.4547.5447.2847.545,191
8/4/201647.2947.6347.2947.632,841
8/3/201647.1947.3747.1947.332,690
8/2/201647.6247.6247.2247.223,245
8/1/201647.8247.8247.3847.381,219
7/29/201647.2547.9647.2547.965,574
7/28/201647.3447.3447.0947.203,532
7/27/201647.4047.4047.0747.103,798
7/26/201647.4147.4547.2647.36980
7/25/201647.5047.5047.4047.40592
7/22/201647.6447.6747.3447.5921,124
7/21/201647.4947.4947.2447.246,018
7/20/201647.4147.4747.3147.435,950
7/19/201647.3547.3547.1947.293,289
7/18/201647.1947.4147.1647.412,610
7/15/201647.3147.4346.9147.082,810
7/14/201647.2747.3047.1347.277,350
7/13/201646.8747.1646.8746.945,293
7/12/201647.0947.3947.0947.3392,828
7/11/201646.9047.2046.9047.017,342
7/8/201646.5746.6846.4346.592,016
7/7/201646.7446.7446.0646.103,684
7/6/201646.0546.6045.9346.488,595
7/5/201646.6746.6746.1646.163,501
7/1/201647.0947.0946.5446.613,703
6/30/201646.2746.6945.9946.6814,719
6/29/201645.6845.8945.6845.891,013
6/28/201644.7145.0644.6345.063,895
6/27/201643.7144.0643.7144.004,246
6/24/201644.4745.2444.4744.804,808
6/23/201646.9446.9446.6246.853,350
6/22/201646.4846.5546.2046.201,659
6/21/201646.1446.4646.0546.462,246
6/20/201646.0446.2846.0446.101,508
6/17/201645.1445.4145.1445.413,432
6/16/201645.3345.8045.3345.807,006
6/15/201645.8045.8045.5545.713,190
6/14/201645.7045.7045.4245.634,088
6/13/201646.0646.2645.9045.911,954
6/10/201646.4646.6946.0946.2741,040
6/9/201647.1047.1846.8347.1223,570
6/8/201647.1047.3246.9947.3241,432
6/7/201646.9747.2346.9147.23196,096
6/6/201646.4346.7346.4346.6919,166
6/3/201646.5146.7046.2146.7021,830
6/2/201645.6045.7745.5945.77897
6/1/201645.6745.7045.5045.686,523
5/31/201646.1046.1045.8545.861,392
5/27/201645.6745.9345.6745.782,236
5/26/201645.8245.8645.4845.844,562
5/25/201645.8645.8645.8645.86295
5/24/201645.4545.4745.1845.3026,809
5/23/201645.5245.5245.0945.2813,942
5/20/201645.2645.3545.0745.285,523
5/19/201644.8945.1244.7045.123,466
5/18/201645.6945.6944.9844.982,614
5/17/201645.9845.9845.7045.70968
5/16/201645.9546.0545.6346.052,688
5/13/201645.7045.7045.2245.22907
5/12/201645.9745.9745.7945.791,598
5/11/201645.4045.7445.3245.742,055
5/10/201645.7045.7645.5945.7661,656
5/9/201645.2745.2845.1045.281,434
5/6/201645.4645.4645.2545.401,251
5/5/201645.8245.8545.4145.531,714
5/4/201645.4545.4545.3145.443,053
5/3/201645.8345.8345.5345.581,939
5/2/201646.1446.1845.9145.932,104
4/29/201645.7845.8945.3145.893,047
4/28/201645.7045.9845.7045.97997
4/27/201645.6645.6645.2945.291,034
4/26/201645.0545.4145.0545.093,309
4/25/201645.0145.0544.6944.962,402
4/22/201645.0745.1644.8744.8924,297
4/21/201645.3045.4744.8844.882,775
4/20/201645.9345.9945.6345.723,946
4/19/201645.7046.0045.5646.003,349
4/18/201644.9544.9544.9544.950
4/15/201645.1845.1844.9044.952,353
4/14/201645.0945.2045.0045.0414,533
4/13/201645.1245.2945.1245.291,535
4/12/201644.8844.8944.8844.89504
4/11/201644.9044.9044.5744.57802
4/8/201644.2644.3944.2644.39787
4/7/201643.7243.8343.5543.55728
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center