$47.94 -0.54 (%) SPDR S&P Glb Shs ETF - NYSE ARCA

Sep. 23, 2016 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
12/7/201140.1140.2340.1140.23750
12/6/201140.0440.1440.0340.07837
12/5/201140.5440.5440.1340.481,033
12/2/201140.3740.4540.0240.023,241
12/1/201140.4940.8340.4840.482,511
11/30/201140.3840.6140.3840.591,135
11/29/201139.1839.3339.1239.331,000
11/28/201139.0539.1539.0539.152,350
11/25/201138.1038.3837.9238.2433,624
11/23/201138.3438.3438.1138.111,199
11/22/201139.0039.1738.7839.122,030
11/21/201139.2539.2538.8439.032,660
11/18/201139.6839.6839.6839.68400
11/17/201139.8039.8039.2939.292,334
11/16/201139.8240.1139.3739.394,431
11/15/201140.1140.1139.7640.034,018
11/14/201140.3340.3339.8440.07989
11/11/201140.4740.8540.4740.84719
11/10/201139.9239.9239.7739.861,110
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
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center