$43.06 -0.33 (%) SPDR S&P Glb Shs ETF - NYSEARCA

Sep. 4, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
9/3/201543.6743.8843.3543.3912,931
9/2/201543.7743.7743.4443.441,598
9/1/201543.9043.9043.0043.0033,273
8/31/201544.4644.5044.2244.502,301
8/28/201544.8144.8144.4244.456,667
8/27/201544.1244.9144.1144.6010,657
8/26/201544.1144.1143.1643.9510,678
8/25/201544.7744.9043.6444.091,892
8/24/201541.6241.6241.3743.635,657
8/21/201545.7045.7045.1545.242,514
8/20/201546.3046.4745.7645.769,810
8/19/201546.5946.7546.1246.562,394
8/18/201547.1347.1346.6246.672,233
8/17/201547.3447.3547.0747.112,683
8/14/201546.7747.1446.7747.101,939
8/13/201546.8447.0646.7346.734,577
8/12/201546.4247.1046.4247.0331,869
8/11/201546.3046.6446.2246.4284,218
8/10/201546.7447.0746.7447.0070,183
8/7/201546.2446.6846.2446.486,275
8/6/201546.5746.5746.1946.434,999
8/5/201547.0147.0146.6246.6717,299
8/4/201546.9047.3146.7446.743,003
8/3/201547.0747.1246.6246.6213,969
7/31/201546.8847.3446.8846.8931,362
7/30/201546.4646.7846.4246.545,511
7/29/201546.5746.7146.5446.712,886
7/28/201546.3846.6246.0246.463,581
7/27/201545.7146.2945.7146.157,643
7/24/201546.1646.4246.0646.081,413
7/23/201546.5046.5146.2446.515,410
7/22/201546.7046.7946.6146.612,999
7/21/201547.1247.1246.7746.771,355
7/20/201547.1347.3147.0247.284,862
7/17/201547.2247.3947.1747.3510,647
7/16/201547.4247.6647.4047.645,399
7/15/201547.1447.3246.8046.994,346
7/14/201547.1047.3847.0947.334,604
7/13/201547.1247.2346.9547.1751,799
7/10/201546.8347.1646.7146.945,459
7/9/201546.4946.4945.6846.155,113
7/8/201546.1446.1445.6245.742,906
7/7/201545.9446.4645.8446.3081,193
7/6/201546.2846.4846.1046.191,157
7/2/201547.2547.2546.5746.8786,774
7/1/201547.2747.2746.6146.912,666
6/30/201546.9146.9146.5046.6435,958
6/29/201547.0547.1446.7446.9415,312
6/26/201547.6547.9147.4347.8826,931
6/25/201548.1848.1847.7847.966,061
6/24/201548.1248.5048.1148.236,306
6/23/201548.4448.5348.2648.3824,718
6/22/201548.3348.6548.3348.4713,365
6/19/201547.9047.9447.7447.892,008
6/18/201547.9948.7747.9948.772,778
6/17/201547.8748.3747.6548.067,593
6/16/201547.9948.0847.8048.056,420
6/15/201547.8648.1147.8148.1114,926
6/12/201548.0048.1947.9948.063,250
6/11/201548.6148.8048.3148.6883,719
6/10/201548.3848.7448.2148.5849,370
6/9/201548.0948.1247.7147.715,637
6/8/201548.0048.1647.7647.829,187
6/5/201548.1348.1348.0948.091,030
6/4/201548.9148.9448.3848.534,566
6/3/201550.0850.0849.1749.461,890
6/2/201549.5749.7249.2849.3325,112
6/1/201549.5949.6549.2249.485,993
5/29/201549.8149.9049.8149.84952
5/28/201549.8350.0749.4250.072,506
5/27/201550.0050.1649.8250.144,175
5/26/201549.5449.8749.5449.622,296
5/22/201550.4950.6550.2350.386,573
5/21/201550.8250.8950.5550.875,621
5/20/201550.4050.7350.4050.731,851
5/19/201550.5850.6850.2450.588,804
5/18/201550.6550.8250.4850.487,424
5/15/201550.4451.0950.4450.7016,165
5/14/201550.0850.3550.0850.201,284
5/13/201549.8249.9249.8249.891,029
5/12/201549.4549.8149.4249.816,471
5/11/201549.9649.9649.9649.96524
5/8/201550.0050.0849.7050.006,439
5/7/201549.3049.4649.2449.421,880
5/6/201549.9949.9949.3349.5532,679
5/5/201550.5750.7049.6750.027,967
5/4/201550.7050.8050.4750.707,492
5/1/201550.4150.6350.3050.631,785
4/30/201550.5750.5750.1450.364,896
4/29/201550.8850.9550.6250.935,012
4/28/201551.1051.1650.8050.8636,289
4/27/201551.1651.1650.7550.751,203
4/24/201550.6551.0950.6551.004,337
4/23/201550.3950.4050.3950.40520
4/22/201550.2850.3349.9750.157,413
4/21/201550.1650.1649.7349.805,003
4/20/201549.7149.9949.6249.7415,426
4/17/201549.5449.5949.3349.332,821
4/16/201549.8850.1949.5349.823,256
4/15/201549.9050.0649.7550.0513,372
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!