$49.62 0.00 (%) SPDR S&P Glb Shs ETF - NYSEARCA

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
8/10/201040.1140.7440.1140.532,200
8/9/201040.5640.6140.5340.60800
8/6/201040.3940.3940.1040.143,200
8/5/201040.2640.3940.2640.39700
8/4/201040.1740.2240.1740.21400
8/3/201039.9440.5639.9440.356,800
8/2/201039.8040.1839.8040.181,900
7/30/201038.8539.4138.8539.342,200
7/29/201039.7439.7439.2539.381,000
7/28/201039.5839.7239.2939.294,000
7/27/201039.6939.7039.4039.5521,100
7/26/201039.1539.3338.9939.309,700
7/23/201039.2139.2139.0339.08500
7/22/201038.8639.0438.7939.041,400
7/21/201038.5438.5437.9637.96600
7/20/201038.4238.6538.4238.63800
7/19/201038.1638.4038.1638.401,900
7/16/201038.1038.1037.9737.97800
7/15/201038.5238.7338.5238.73400
7/14/201038.5438.7838.3438.7023,000
7/13/201038.6738.6738.4438.44900
7/12/201038.2438.2538.2238.25600
7/9/201038.0238.3338.0238.33400
7/8/201038.3538.3537.9338.2658,700
7/7/201037.8238.3737.7038.371,500
7/6/201037.3637.4336.8536.8929,500
7/2/201036.5436.8836.4036.644,900
7/1/201036.4536.4636.2236.462,600
6/30/201036.1636.6235.9436.085,400
6/29/201036.6436.6436.2336.292,300
6/28/201037.0837.2837.0837.171,900
6/25/201037.2937.5337.2537.252,500
6/24/201037.1937.4637.1937.461,000
6/23/201037.7637.7637.2737.615,100
6/22/201038.0038.1837.5837.589,700
6/21/201039.3239.3237.9938.091,900
6/18/201038.3938.4938.3938.435,900
6/17/201039.1139.1139.0039.00300
6/16/201039.0939.3539.0939.351,000
6/15/201038.2939.3438.2939.316,600
6/14/201038.0538.4137.9838.088,000
6/11/201037.6937.8437.5137.849,000
6/10/201037.6037.7737.4937.771,200
6/9/201037.0737.0737.0337.031,300
6/8/201036.6336.9336.3736.937,000
6/7/201036.9636.9636.3636.367,900
6/4/201037.0637.0837.0637.07300
6/3/201037.8037.9437.4837.844,400
6/2/201037.2037.5737.2037.572,800
6/1/201036.8037.4036.7536.754,800
5/28/201037.2837.5937.0837.414,400
5/27/201037.1437.4337.1437.36500
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center