$45.78 -0.06 (%) SPDR S&P Glb Shs ETF -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
8/11/201137.5438.2637.5438.261,036
8/10/201137.0437.1336.4337.012,782
8/9/201136.8637.7935.6737.798,713
8/8/201137.5038.0636.1736.177,705
8/5/201138.9138.9137.7938.8510,698
8/4/201139.7339.7338.0138.0121,811
8/3/201140.4040.5839.8240.2820,161
8/2/201140.6540.6540.1940.19357
8/1/201141.4941.4940.5440.841,725
7/29/201141.0841.5841.0341.4810,000
7/28/201141.7241.8441.5141.511,913
7/27/201141.8541.9541.5841.704,830
7/26/201142.2542.4642.2142.3520,935
7/25/201142.3942.4642.2742.271,432
7/22/201142.2342.4842.2342.401,343
7/21/201142.2042.5842.1242.507,594
7/20/201141.8341.8341.5941.611,000
7/19/201141.2141.2841.2141.28833
7/18/201140.6040.6940.6040.69419
7/15/201141.1641.2740.9841.021,510
7/14/201141.4341.5541.0341.1026,875
7/13/201141.5841.5841.2841.281,641
7/12/201141.0341.2340.9941.201,450
7/11/201141.3241.3941.0641.065,093
7/8/201142.2242.2541.9742.121,559
7/7/201142.4842.6842.4642.654,331
7/6/201142.3742.4242.2942.42955
7/5/201142.6942.8042.6942.804,007
7/1/201142.5142.6942.4042.945,020
6/30/201142.5142.6942.4042.576,204
6/29/201142.1542.2942.0542.131,440
6/28/201141.5841.6341.5841.62661
6/27/201141.1541.4541.1541.305,517
6/24/201141.0041.2840.9841.28594
6/23/201140.6441.0140.6441.01487
6/22/201141.6241.6241.6241.62107
6/21/201141.9441.9941.8241.993,100
6/20/201141.1041.5741.1041.572,505
6/17/201141.2741.3241.1841.184,350
6/16/201141.5741.9441.5741.764,133
6/15/201142.3442.3441.5941.671,539
6/14/201142.5142.7042.5142.691,813
6/13/201141.9141.9141.7341.733,050
6/10/201142.4442.4441.8141.8128,384
6/9/201142.5842.7442.5542.7125,012
6/8/201142.5642.5642.3742.422,144
6/7/201142.6042.9142.5842.582,880
6/6/201142.3142.3142.3142.31200
6/3/201142.6742.9342.3942.901,554
6/2/201143.0943.1242.7543.03921
6/1/201143.3343.3342.8742.9912,120
5/31/201143.6243.6243.6243.62100
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center