$43.39 -0.05 (%) SPDR S&P Glb Shs ETF - NYSEARCA

Sep. 3, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
11/17/201041.6041.6241.3841.491,434
11/16/201041.7741.7741.2041.302,990
11/15/201042.2842.3842.0342.036,050
11/12/201042.1442.1441.8741.87817
11/11/201041.8942.2641.8942.262,992
11/10/201042.5342.5642.2442.532,419
11/9/201042.7742.7942.4642.464,156
11/8/201042.3542.5342.3542.512,591
11/5/201042.7743.0942.7742.904,163
11/4/201043.1943.2343.0643.232,020
11/3/201042.5542.7442.3542.684,196
11/2/201042.5042.8142.5042.662,854
11/1/201042.5542.6641.9241.923,320
10/29/201042.4842.5042.3242.4532,393
10/28/201042.0542.2241.9742.221,645
10/27/201041.8941.8941.5841.692,220
10/26/201042.1142.1141.9842.04972
10/25/201042.6442.6442.0942.233,305
10/22/201042.4842.4842.1042.104,129
10/21/201042.6842.6841.9741.971,321
10/20/201042.1942.4942.1942.253,410
10/19/201041.9042.0441.5641.635,123
10/18/201041.9742.4541.9742.395,345
10/15/201042.0442.0841.8042.082,167
10/14/201042.0042.0041.7541.815,470
10/13/201041.6141.9041.6141.764,935
10/12/201041.1741.4441.1741.322,182
10/11/201041.5941.7441.3641.7412,972
10/8/201041.7141.7141.4141.681,667
10/7/201041.3541.5641.3041.321,285
10/6/201041.3441.3441.1741.235,104
10/5/201041.1541.5041.1541.502,416
10/4/201040.6740.8040.4540.561,442
10/1/201040.9140.9640.8740.87568
9/30/201040.9841.2740.6740.721,789
9/29/201040.7840.9540.7840.951,100
9/28/201040.6841.1840.5740.981,629
9/27/201041.0041.1240.7441.121,895
9/24/201040.7640.9940.7640.99300
9/23/201040.0940.4440.0040.001,600
9/22/201040.7240.7240.3940.604,269
9/21/201040.4440.6640.2640.552,724
9/20/201040.2040.3539.9240.251,098
9/17/201039.8739.9739.7939.964,637
9/16/201040.6040.6040.1440.14586
9/15/201040.6040.6340.4540.63748
9/14/201040.9240.9240.7040.781,674
9/13/201040.7240.7240.5840.58639
9/10/201040.3540.4940.3540.43953
9/9/201040.5940.7740.4640.611,186
9/8/201040.5740.6140.5740.61600
9/7/201040.2340.4040.1140.344,503
9/3/201040.6740.6740.1540.368,675
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!