$49.08 +0.76 (%) SPDR S&P Glb Shs ETF - NYSEARCA

Dec. 18, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
12/18/201448.7749.0848.5649.0856,391
12/17/201447.4448.4247.4448.324,742
12/16/201447.3447.9747.2247.494,859
12/15/201448.0948.0947.0447.3132,401
12/12/201448.3348.3348.1048.212,372
12/11/201448.6248.7948.5448.543,035
12/10/201448.8548.9848.1648.353,574
12/9/201448.7549.0148.6549.008,571
12/8/201449.3249.3248.9848.981,061
12/5/201449.8549.8549.6149.611,620
12/4/201449.9750.1149.7449.7410,934
12/3/201449.5849.7649.5349.5810,576
12/2/201449.6249.6249.5349.531,300
12/1/201449.6549.6549.3749.441,801
11/28/201449.5949.7549.5949.6513,866
11/26/201449.8449.9649.6849.96113,499
11/25/201449.7549.8149.5249.739,198
11/24/201449.9449.9549.5049.6312,647
11/21/201450.0050.0049.5649.646,277
11/20/201449.3849.4849.3849.461,869
11/19/201449.4749.6549.2949.3452,370
11/18/201449.3049.4449.2749.441,126
11/17/201449.1149.1948.9949.073,812
11/14/201448.6349.1248.6349.128,379
11/13/201449.2249.2348.8348.952,360
11/12/201449.4849.4848.9748.974,861
11/11/201449.6749.8049.6449.701,164
11/10/201449.6149.6249.3449.542,806
11/7/201449.0749.3649.0749.363,672
11/6/201449.6549.6549.0049.113,706
11/5/201449.5149.6449.1949.649,950
11/4/201449.4949.4949.0449.3011,604
11/3/201449.3949.5649.3549.352,225
10/31/201449.5649.7349.4049.731,525
10/30/201448.9449.3448.9449.2313,180
10/29/201449.1549.3148.4148.415,951
10/28/201448.8848.9748.7148.898,238
10/27/201448.1348.5348.1348.3913,972
10/24/201448.5748.5748.4048.402,651
10/23/201448.2848.4748.0748.071,473
10/22/201448.3148.3147.7447.741,648
10/21/201447.8948.1147.8948.114,742
10/20/201447.2547.6747.2547.662,918
10/17/201447.2347.2846.9747.212,570
10/16/201445.9246.6745.9246.675,238
10/15/201446.1446.3045.2646.225,611
10/14/201446.8846.9046.4946.563,026
10/13/201447.0647.3446.7446.743,743
10/10/201446.8047.3846.8047.013,790
10/9/201448.2848.3047.1147.348,146
10/8/201447.9548.5147.7048.506,499
10/7/201448.3548.3548.1148.112,985
10/6/201448.4548.6348.2448.563,739
10/3/201448.1748.3747.8748.364,903
10/2/201448.1548.3047.8748.095,056
10/1/201448.5748.7448.2948.338,276
9/30/201448.7749.0048.6248.624,075
9/29/201448.5048.6248.2048.524,626
9/26/201448.6348.8248.4248.6811,666
9/25/201449.1849.1848.3748.377,873
9/24/201449.0149.1849.0149.1514,524
9/23/201449.4149.4148.9348.962,034
9/22/201450.0050.0049.5549.554,151
9/19/201450.1350.1449.8349.983,524
9/18/201450.1550.1549.7749.822,380
9/17/201450.0950.1650.0250.161,332
9/16/201449.7850.2949.7850.292,891
9/15/201449.7949.9249.7049.831,737
9/12/201450.2550.2549.6349.9585,820
9/11/201449.9750.5249.9750.35941,788
9/10/201450.3350.5050.2850.50180,877
9/9/201450.9150.9150.6450.722,696
9/8/201451.6451.6450.9751.131,170
9/5/201451.4751.6751.3451.671,934
9/4/201451.5051.5051.3151.3111,039
9/3/201451.2051.4351.1551.389,797
9/2/201450.9150.9150.7150.712,455
8/29/201450.6850.9350.6850.8912,721
8/28/201450.7050.7050.6250.692,580
8/27/201450.6450.6450.4350.631,331
8/26/201450.4350.5750.3450.413,251
8/25/201450.3950.5150.3950.404,810
8/22/201450.3550.3749.9950.206,265
8/21/201450.4150.4150.1250.121,446
8/20/201449.8350.4749.8350.2338,936
8/19/201450.1050.2349.8650.102,088
8/18/201450.0050.0749.8250.013,367
8/15/201449.4549.8149.4549.6415,981
8/14/201449.6749.7049.3949.6410,540
8/13/201449.4149.4149.3949.402,656
8/12/201449.2649.2649.2149.24555
8/11/201449.2149.2448.9649.091,858
8/8/201448.2948.8148.0148.8118,877
8/7/201448.2248.2547.9048.253,572
8/6/201448.1748.5348.1748.322,683
8/5/201449.1549.1548.5148.512,356
8/4/201449.4549.4549.4549.45485
8/1/201448.8949.4948.8949.342,266
7/31/201449.8050.0049.3649.3616,218
7/30/201450.5050.6950.2350.691,584
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center