$48.61 +0.15 (%) SPDR S&P Glb Shs ETF - NYSEARCA

Mar. 30, 2015 | 01:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
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
5/26/201036.5036.6536.1536.151,300
5/25/201035.6336.6635.6036.656,700
5/24/201036.6836.8336.5436.543,100
5/21/201036.4837.1136.1536.9210,000
5/20/201036.9037.2236.4336.7611,400
5/19/201037.7037.9337.5737.933,000
5/18/201038.7738.8138.0738.071,500
5/17/201038.4138.4737.7038.463,100
5/14/201038.7738.8238.0038.1920,600
5/13/201039.1339.4039.0239.022,100
5/12/201039.4539.6739.4039.611,500
5/11/201039.1139.5438.9739.376,700
5/10/201039.7239.7238.8739.234,300
5/7/201037.3438.5036.0937.5312,700
5/6/201038.9838.9823.3637.0916,300
5/5/201039.0639.6639.0239.187,400
5/4/201040.4940.4939.8339.875,500
5/3/201040.4040.9540.4040.894,400
4/30/201040.3340.7140.3340.502,400
4/29/201040.3740.6840.3740.5910,200
4/28/201040.3040.4240.0940.4211,500
4/27/201040.6841.2040.3040.306,400
4/26/201041.1241.5141.1241.371,500
4/23/201041.3141.5241.2341.524,200
4/22/201040.9241.2540.8341.252,300
4/21/201041.5841.5941.2441.584,700
4/20/201041.2641.7441.2641.5810,800
4/19/201041.3441.4441.0141.191,300
4/16/201041.4541.4541.0641.213,900
4/15/201041.8942.0641.7842.033,600
4/14/201042.1142.1641.7342.166,100
4/13/201042.1442.1441.6941.972,000
4/12/201042.0942.0941.7541.911,400
4/9/201041.3741.8941.3741.892,600
4/8/201040.8141.3140.8141.293,100
4/7/201041.2741.3341.1041.233,400
4/6/201041.5541.6741.1441.6032,800
4/5/201041.2341.6340.3141.3212,000
4/1/201041.3641.5940.9741.598,100
3/31/201040.8241.1640.8040.904,100
3/30/201041.0041.2840.9141.1915,300
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center