$50.38 -0.49 (%) SPDR S&P Glb Shs ETF - NYSEARCA

May. 22, 2015 | 03:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
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
4/14/201549.5049.7949.5049.792,818
4/13/201549.5249.5249.0049.103,832
4/10/201549.4849.7049.0749.592,245
4/9/201549.4949.5649.3049.336,235
4/8/201549.5149.7549.5049.641,330
4/7/201549.5549.6749.3149.313,588
4/6/201549.0749.8449.0749.752,231
4/2/201548.9848.9848.6248.642,092
4/1/201548.7048.7048.3448.583,003
3/31/201547.9648.5747.9648.5713,952
3/30/201548.3648.7148.3648.664,999
3/27/201547.9048.5447.9048.465,651
3/26/201548.1248.6747.8348.267,139
3/25/201549.0149.0448.4148.668,866
3/24/201548.6948.9948.5948.7713,641
3/23/201549.1049.1048.8248.8319,867
3/20/201548.4549.0448.2048.7417,820
3/19/201548.1950.0447.8347.849,758
3/18/201547.1248.7947.1248.791,079
3/17/201546.8747.3746.8747.252,056
3/16/201546.8347.2346.8347.045,091
3/13/201546.5446.6946.0946.3511,238
3/11/201547.7047.7046.1546.1533,732
3/10/201546.8047.0646.2946.5312,042
3/9/201547.0147.3947.0047.0225,485
3/6/201547.8547.8547.0147.296,579
3/5/201548.2348.5448.2348.376,767
3/4/201548.1548.4348.1148.2371,020
3/3/201548.5648.6848.3448.681,874
3/2/201548.5648.6848.2648.665,245
2/27/201548.5748.9348.3848.464,378
2/26/201548.6148.6248.3048.385,150
2/25/201548.9949.2048.8849.019,915
2/24/201548.7349.2248.7349.223,392
2/23/201548.7848.8348.4248.838,235
2/20/201548.6648.9848.5148.982,835
2/19/201548.9548.9548.5548.7510,029
2/18/201548.6249.0648.3849.065,653
2/17/201548.5049.8548.0948.8010,178
2/13/201548.9948.9948.5448.825,656
2/12/201548.3948.9448.3948.8411,832
2/11/201548.4748.5547.9348.3235,337
2/10/201548.4348.8048.1848.4129,834
2/9/201547.8648.2947.8347.835,412
2/6/201549.2849.2848.2448.2423,615
2/5/201549.1649.6149.0649.611,103
2/4/201549.2649.3949.0049.0519,330
2/3/201549.2349.6049.2349.507,447
2/2/201548.7149.0148.6648.7517,153
1/30/201548.7349.0848.6148.615,629
1/29/201549.0649.4048.8749.26136,048
1/28/201549.6049.6148.8448.84104,849
1/27/201549.0749.4749.0749.474,348
1/26/201549.0549.3449.0049.244,717
1/23/201548.7148.9948.6948.7625,563
1/22/201549.0249.2748.7949.1324,392
1/21/201548.6348.9048.6348.902,592
1/20/201548.5448.5848.3148.582,579
1/16/201547.9248.3047.9248.303,574
1/15/201547.9447.9447.8047.823,358
1/14/201547.4247.6147.2147.612,720
1/13/201547.9447.9447.1247.383,151
1/12/201547.4747.4847.4247.421,651
1/9/201547.7747.8347.6247.6312,332
1/8/201547.9848.0747.9047.9111,284
1/6/201547.5747.6946.9247.288,151
1/5/201548.2048.2047.3947.434,250
1/2/201548.4848.5148.4248.451,490
12/31/201448.8649.0048.4848.481,832
12/30/201449.1849.1848.8148.816,428
12/29/201449.0749.5249.0749.3212,718
12/26/201449.4449.5449.3249.493,364
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center