SPDR S&P Glb Shs ETF $50.89

down 0.00


29/8/2014 01:53 PM  |  NYSEARCA : GII
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
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
7/29/201450.8651.1750.5950.591,259
7/28/201450.9551.1050.8751.024,288
7/25/201451.1951.1950.7150.812,544
7/24/201451.0951.1950.9451.184,205
7/23/201451.1051.1050.7751.071,739
7/22/201450.9950.9950.9850.981,908
7/21/201450.7050.7050.3150.651,867
7/18/201450.4250.7050.4250.702,292
7/17/201450.5650.6350.2650.2611,576
7/16/201450.5450.6950.5050.621,765
7/15/201450.1750.2950.1750.291,275
7/14/201450.4750.4750.2150.344,308
7/11/201450.2150.2850.2150.283,340
7/10/201450.0750.0749.7449.8721,342
7/9/201450.2850.3049.9550.274,403
7/8/201449.8450.4649.8450.198,371
7/7/201450.6950.6950.1550.229,077
7/3/201450.7850.8650.7850.861,817
7/2/201451.1051.1150.9150.9313,061
7/1/201451.0951.1951.0951.171,347
6/30/201451.0751.0750.8350.881,576
6/27/201450.6550.6550.6550.65301
6/26/201450.4350.5750.4350.512,392
6/25/201449.8050.3849.8050.363,120
6/24/201450.4450.4450.2750.27991
6/20/201450.8650.8650.2050.491,657
6/19/201451.5251.5251.1451.362,064
6/18/201450.9951.1150.6651.111,453
6/17/201450.5850.5850.5850.58561
6/16/201450.4450.9150.4350.693,692
6/13/201449.9050.0649.9050.061,346
6/12/201449.7649.9349.7549.931,711
6/11/201450.4650.4649.9650.082,070
6/10/201450.2750.5650.1550.304,689
6/9/201450.7850.7850.3650.552,403
6/6/201450.6650.6650.3050.502,604
6/5/201450.1450.3550.0450.353,193
6/4/201449.6149.9049.5349.744,476
6/3/201449.5949.9249.5949.921,417
6/2/201449.9749.9749.9749.97532
5/30/201449.8749.9949.6949.69785
5/29/201449.7849.8049.6549.801,300
5/28/201449.2549.5549.2249.4015,915
5/27/201449.9949.9949.4049.633,446
5/23/201449.4449.4449.2749.19873
5/22/201449.0449.0449.0449.04334
5/21/201448.8949.0848.7049.052,595
5/20/201448.6748.8548.5748.847,652
5/19/201449.2049.2048.7949.0340,966
5/16/201449.0049.0948.6749.0460,598
5/15/201449.1449.1448.5448.7322,392
5/13/201449.0849.0848.9848.991,379
5/12/201449.2149.2148.8149.108,901
5/8/201448.8749.4448.8748.952,977
5/7/201449.0549.2748.7949.2712,473
5/6/201449.0449.0448.9548.951,488
5/5/201448.8448.8448.6548.803,068
5/2/201448.9948.9948.6948.781,328
5/1/201448.9648.9948.6548.752,902
4/30/201448.8648.8648.7548.832,248
4/29/201448.9748.9748.7448.864,809
4/28/201448.4748.4748.4748.47213
4/25/201448.4548.4748.4248.472,267
4/24/201448.4048.4048.3348.36918
4/23/201448.4048.5148.4048.517,980
4/22/201448.7948.7948.4948.5624,372
4/21/201448.4748.5148.2248.474,070
4/17/201448.5648.5648.3948.551,465
4/16/201448.2548.2548.1448.14575
4/15/201447.9248.0647.5047.87163,250
4/14/201448.1148.1147.6047.841,459
4/11/201447.5847.9647.5847.861,894
4/10/201448.0448.0548.0448.051,087
4/9/201448.1048.5148.0148.516,102
4/8/201447.9248.0647.8347.991,679
4/7/201447.8147.8147.8147.81950
4/4/201447.9547.9547.9547.95245
Trading Center