$45.77 +0.34 (%) SPDR S&P Glb Shs ETF - NYSE ARCA

Jan. 20, 2017 | 04:00 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

GII historical data

Date Open High Low Close Volume
1/20/201745.6446.0245.6445.7714,256
1/19/201745.7045.8145.4345.4313,694
1/18/201746.0346.1245.7145.907,319
1/17/201745.8546.1745.8546.0714,498
1/13/201745.6345.9045.4945.8919,836
1/12/201745.5045.8045.5045.809,993
1/11/201745.2445.6645.1645.6616,844
1/10/201745.3345.4445.1545.3117,550
1/9/201745.6445.6445.3745.379,037
1/6/201745.3245.7345.3245.6411,099
1/5/201745.3745.6845.2545.568,023
1/4/201745.1745.3845.0145.3639,999
1/3/201745.2745.2745.0045.1934,448
12/30/201645.2045.2945.0045.0014,032
12/29/201644.7845.2044.7845.153,813
12/28/201644.7844.9444.5244.5720,140
12/27/201645.1845.1944.8044.9313,106
12/23/201644.7445.0544.7445.045,971
12/22/201644.6544.8944.6544.768,439
12/21/201644.9445.1044.8244.9021,227
12/20/201644.8145.0044.7744.819,420
12/19/201644.9745.1244.8545.008,659
12/16/201644.6945.0844.6544.9810,697
12/15/201645.1945.4045.0145.2510,600
12/14/201646.2046.3745.2245.2495,411
12/13/201645.9346.1045.6846.0918,705
12/12/201645.3545.5945.0045.2914,403
12/9/201645.1645.2645.0045.0362,716
12/8/201645.1645.1644.7845.1124,844
12/7/201644.9045.4244.7645.2919,875
12/6/201644.7344.8444.3744.7513,850
12/5/201644.5544.5744.2744.529,902
12/2/201644.2144.4944.2144.3117,326
12/1/201644.5144.5144.0344.0522,396
11/30/201644.8644.8644.6244.6222,771
11/29/201645.4045.4044.6044.7823,256
11/28/201644.7044.8444.6844.768,822
11/25/201644.4244.6444.3244.5517,175
11/23/201644.3044.3244.1444.207,260
11/21/201643.9644.1943.9644.196,386
11/18/201643.8943.9043.6243.7314,973
11/17/201643.9644.0843.8843.9226,134
11/16/201643.7943.9443.5143.636,283
11/15/201643.3743.9643.3743.866,501
11/14/201643.4643.4642.9543.2221,944
11/11/201644.1044.1043.3643.6325,532
11/10/201645.8545.8544.0244.2152,310
11/9/201646.6446.6445.1445.5522,418
11/8/201645.9146.3445.9146.2344,888
11/7/201645.7845.9345.1545.846,451
11/4/201645.3245.4145.1245.185,746
11/3/201645.4845.4945.3745.373,853
11/2/201645.9745.9745.3245.389,479
11/1/201646.3146.3145.7346.063,591
10/31/201646.1046.3246.0546.324,371
10/28/201646.3446.4845.7445.74223,540
10/27/201646.7446.7446.3346.339,961
10/26/201646.6146.6446.4746.507,344
10/25/201646.7646.9046.6146.6896,262
10/24/201646.7447.0246.4446.6410,086
10/21/201646.4746.6046.4746.56867
10/20/201646.8546.8546.8546.85309
10/19/201646.6246.8646.5446.832,274
10/18/201646.4946.7046.3246.486,064
10/17/201646.0446.0746.0146.014,914
10/14/201646.3746.3946.0546.085,096
10/13/201645.7946.3245.7246.1210,671
10/12/201645.7545.9445.7545.933,166
10/11/201646.2646.2645.5845.6611,129
10/10/201646.2046.3446.2046.344,271
10/7/201646.1046.1346.0046.002,066
10/6/201646.3846.4546.2146.3713,039
10/5/201646.9346.9346.6246.6554,525
10/4/201647.3347.3346.7046.8229,786
10/3/201647.8147.8147.4447.53888
9/30/201648.0448.2147.7847.985,335
9/29/201648.2548.2547.5347.737,644
9/28/201647.8248.1647.6148.1435,226
9/27/201647.7947.7947.6347.6913,590
9/26/201647.9047.9947.6347.636,083
9/23/201648.0648.0647.9447.944,196
9/22/201648.4748.5448.3348.483,762
9/21/201647.5547.8347.4647.754,788
9/20/201647.7147.7147.4147.4113,128
9/19/201647.4647.6347.2247.325,051
9/16/201646.8146.8346.7546.831,475
9/15/201646.7547.1746.7547.034,165
9/14/201647.0347.2546.6846.755,781
9/13/201647.1847.1846.8146.811,372
9/12/201647.1247.8346.9347.835,085
9/9/201648.5148.5147.4947.6311,308
9/8/201648.8748.8748.8048.801,269
9/7/201648.6148.6548.4848.583,496
9/6/201648.0948.4448.0348.344,479
9/2/201647.7147.7447.5347.541,716
9/1/201647.1147.2946.9847.295,206
8/31/201647.2047.2046.7046.7427,844
8/30/201647.2447.2547.0147.106,898
8/29/201647.4547.4547.1747.286,643
8/26/201647.7548.0147.1147.113,115
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center