$48.18 +0.22 (%) SPDR S&P Glb Shs ETF - NYSE ARCA

Aug. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
4/1/201644.4244.4844.1744.172,099
3/31/201644.8845.0144.8445.001,207
3/30/201644.7044.9644.6444.721,964
3/29/201643.7244.4743.7244.471,671
3/28/201644.3144.3143.7143.79950
3/24/201643.3643.8643.3643.583,921
3/23/201644.0044.0043.5643.561,363
3/22/201643.9244.3143.8444.003,741
3/21/201644.3444.3444.0644.154,770
3/18/201644.3844.5144.2044.232,120
3/17/201644.3144.5644.3044.564,840
3/16/201643.1543.1742.9943.019,290
3/15/201643.0543.2343.0343.232,358
3/14/201643.4543.7443.4543.673,601
3/11/201643.4443.8843.4443.593,418
3/10/201643.0043.0042.7542.932,196
3/9/201642.7742.7742.7542.75806
3/8/201642.7442.7442.7442.74493
3/7/201642.5442.7342.5442.609,201
3/4/201642.4543.0442.4542.795,151
3/3/201641.9542.4041.9542.2719,370
3/2/201641.7441.9941.7441.901,863
3/1/201641.8242.1541.6742.1513,068
2/29/201641.2941.6641.2341.232,323
2/26/201641.5041.5441.2141.529,353
2/25/201641.4141.6641.2441.6615,743
2/24/201640.9541.0740.9440.947,305
2/23/201641.5941.6741.2241.2220,285
2/22/201641.9241.9241.6441.903,618
2/19/201641.1041.3540.9740.992,823
2/18/201641.0341.1941.0341.19372
2/17/201640.9041.1940.9041.101,416
2/16/201640.5040.7040.4240.70995
2/12/201639.9340.0339.6340.035,072
2/11/201639.5039.6839.1939.465,681
2/10/201639.9040.2739.9040.271,239
2/9/201639.8940.3539.8240.053,284
2/8/201640.6540.6539.6640.1419,413
2/5/201640.9341.2040.9141.172,631
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
Trading Center