$45.06 +1.06 (%) SPDR S&P Glb Shs ETF - NYSE ARCA

Jun. 28, 2016 | 03:00 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
2/4/201641.5741.6541.2341.593,769
2/3/201641.4241.4541.2041.297,800
2/2/201641.0041.0040.5640.724,088
2/1/201640.9141.4640.8741.465,219
1/29/201640.6641.1340.6641.0258,346
1/28/201640.3740.6540.1340.4629,941
1/27/201640.0340.3139.8239.823,462
1/26/201639.9140.0139.6740.013,310
1/25/201639.4539.7739.3639.376,752
1/22/201639.5540.1139.5539.843,952
1/21/201638.3838.9338.3838.935,348
1/20/201638.0038.0137.5037.903,992
1/19/201638.6539.0038.5138.589,479
1/15/201638.5438.8538.0838.563,434
1/14/201638.8239.7438.8239.6217,164
1/13/201639.8539.8538.7538.849,878
1/12/201639.0939.4438.8439.384,231
1/11/201639.5839.5839.5839.581,610
1/8/201639.6439.6539.3239.322,342
1/7/201639.7639.7639.4839.693,268
1/6/201639.6940.3339.6940.334,539
1/5/201640.5141.0340.5140.832,972
1/4/201640.8841.0040.3340.6010,955
12/31/201541.2741.7041.0941.5410,798
12/30/201541.8741.9241.3341.3519,372
12/29/201541.7742.0241.6741.8531,617
12/28/201541.1641.6341.1441.6318,247
12/24/201542.0042.0041.4241.673,812
12/23/201541.5441.7741.3241.7536,817
12/22/201540.6940.9140.5140.918,324
12/21/201541.0141.0140.2240.35232,105
12/18/201540.8040.8040.3640.643,422
12/17/201541.5941.5941.4341.481,057
12/16/201541.6442.1441.4942.1421,897
12/15/201541.4741.5041.2741.272,573
12/14/201540.8441.0040.7140.949,954
12/11/201541.3841.3840.9441.057,616
12/10/201542.1042.1041.6941.775,287
12/9/201541.4642.3141.4641.7693,850
12/8/201541.4441.7241.3841.5334,508
12/7/201541.5541.8441.5141.734,877
12/4/201542.2242.3742.2242.361,511
12/3/201542.4542.6342.3942.39949
12/2/201543.0243.1942.5042.504,635
12/1/201543.3843.4443.3543.423,322
11/30/201543.4443.6443.2443.367,053
11/27/201543.2443.3543.2343.302,410
11/25/201543.3943.5643.3743.552,710
11/24/201543.5643.7643.3543.599,256
11/23/201543.7043.9443.3543.355,670
11/20/201543.9744.2643.7643.761,353
11/19/201544.0844.2643.9543.951,611
11/18/201543.4743.9243.3443.914,689
11/17/201543.4343.8043.2643.4333,875
11/16/201543.1543.3443.1543.34615
11/13/201542.8742.9742.5742.747,190
11/12/201543.4543.4543.1243.12395,061
11/11/201543.3943.5943.3043.595,450
11/10/201543.2443.5843.2143.5118,393
11/9/201543.4143.6543.2343.3697,508
11/6/201543.7544.1443.7544.142,745
11/5/201545.0045.0944.6744.672,419
11/4/201545.2045.2245.0245.141,673
11/3/201545.3045.5545.2045.552,558
10/30/201545.0745.4444.9345.3125,965
10/29/201545.0145.0144.6744.961,745
10/28/201545.5545.6945.0045.3826,766
10/27/201545.3845.4445.0745.07928
10/26/201546.1246.1245.5445.814,751
10/23/201546.5146.5146.0846.133,229
10/22/201545.9246.4345.9246.423,433
10/21/201546.1746.4846.0046.0053,794
10/20/201546.0846.4446.0646.441,600
10/19/201546.1146.1946.0246.062,008
10/16/201546.3746.5346.2746.531,948
10/15/201546.3946.3946.3946.391,056
10/14/201546.0046.0045.4845.902,942
10/13/201545.6045.8445.5245.684,710
10/12/201545.6445.6845.5745.57778
10/9/201545.8346.0445.4745.608,119
10/8/201545.4245.8245.2845.8215,835
10/7/201545.3545.4545.3545.457,729
10/6/201545.1045.2644.9045.106,697
10/5/201544.5045.2244.5045.001,319
10/2/201543.5143.6143.5143.61455
10/1/201543.3143.3142.9243.278,099
9/30/201542.8743.0242.7542.839,696
9/29/201542.4842.6442.1742.171,595
9/28/201543.1143.2442.6542.712,572
9/25/201543.8043.8043.3643.362,380
9/24/201542.8843.2642.6743.195,048
9/23/201543.0943.1242.8542.854,138
9/22/201543.5143.5142.9843.075,143
9/21/201543.9444.0643.8343.951,480
9/18/201544.0044.0043.5143.511,887
9/17/201543.9044.4243.9044.381,807
9/16/201543.5444.0743.5443.9012,523
9/15/201543.0243.5543.0243.395,864
9/14/201543.2543.3543.1243.1392,162
9/11/201543.0043.4542.9943.102,197
Trading Center