$46.15 0.00 (%) SPDR S&P Glb Shs ETF - NYSEARCA

Jul. 27, 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
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
9/2/201040.2440.2639.9540.247,250
9/1/201040.2240.2239.8840.005,343
8/31/201039.2839.2838.9438.94800
8/30/201039.3139.3139.0539.051,200
8/27/201038.9139.5138.9139.511,400
8/26/201038.8439.1938.6938.945,000
8/25/201038.4638.8938.3738.891,500
8/24/201038.7739.0138.7738.771,000
8/23/201039.1739.1739.0239.16800
8/20/201038.6639.0238.5339.0210,700
8/19/201039.2639.2638.7338.731,000
8/18/201039.9939.9939.6039.72800
8/17/201039.7739.8939.7739.811,500
8/16/201039.5039.5039.1639.163,500
8/13/201039.2839.2839.2839.28500
8/12/201038.9439.4138.9339.26800
8/11/201039.6039.8139.2439.3510,600
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
  • 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!