$47.11 -0.64 (%) SPDR S&P Glb Shs ETF - NYSE ARCA

Aug. 26, 2016 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
11/9/201139.8139.8139.4639.551,610
11/8/201140.5140.6940.3040.6914,225
11/7/201140.4040.5740.1840.571,840
11/4/201140.0840.0839.8739.872,850
11/3/201139.9539.9539.9539.950
11/2/201140.2340.2339.8539.951,046
11/1/201139.0239.6639.0239.531,907
10/31/201140.5940.8740.5740.759,745
10/28/201141.3941.5641.3341.564,047
10/27/201141.4842.1341.4841.482,300
10/26/201140.7540.7540.4740.57410
10/25/201140.6840.6840.5540.65606
10/24/201141.1941.1940.8840.981,099
10/21/201140.7440.8640.7440.833,000
10/20/201140.0440.0939.7340.024,369
10/19/201139.7839.7839.7839.780
10/18/201139.6539.7839.6539.78613
10/17/201140.5040.5040.2440.24201
10/14/201140.1040.3240.0240.321,333
10/13/201139.7539.9539.4239.752,153
10/12/201140.2440.3040.0040.302,690
10/11/201140.1840.1840.1840.180
10/10/201139.6740.2439.6740.18930
10/7/201139.3139.5138.9038.961,904
10/6/201138.6438.9138.6438.911,138
10/5/201138.0138.5338.0138.472,687
10/4/201137.5138.2037.1638.201,265
10/3/201138.8038.9938.1738.172,030
9/30/201138.9939.0038.5638.561,170
9/29/201139.6939.6939.1439.181,050
9/28/201139.7139.7139.2539.252,185
9/27/201139.3639.7039.3639.701,224
9/26/201138.2538.3438.2538.34660
9/23/201137.2738.4437.2738.442,311
9/22/201137.5837.6037.5837.60300
9/21/201139.1639.5438.5538.5511,239
9/20/201138.9939.9538.9939.951,230
9/19/201138.7039.0538.6339.05908
9/16/201139.5039.6639.4239.421,253
9/15/201139.2539.2939.2439.292,160
9/14/201138.1039.0638.0738.773,563
9/13/201137.9638.0537.8938.053,835
9/12/201137.2937.3137.2737.271,890
9/9/201137.6237.7837.5737.58950
9/8/201139.2739.2938.8738.87770
9/7/201138.9039.1938.9039.192,372
9/6/201137.9938.4037.9938.401,421
9/2/201139.0539.0539.0539.05178
9/1/201140.2740.2739.5439.633,512
8/31/201140.1640.2640.0240.10650
8/30/201139.3939.8439.3839.842,378
8/29/201139.5839.9539.5839.951,195
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center