$49.73 0.00 (%) SPDR S&P Glb Shs ETF - NYSEARCA

Nov. 25, 2014 | 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
2/6/201444.3044.4444.2844.287,399
2/5/201443.7443.7843.6843.741,593
2/4/201443.8143.9043.7643.797,833
2/3/201443.9944.2043.5343.532,563
1/31/201443.7944.2643.7944.2345,285
1/30/201444.0544.3444.0444.254,388
1/29/201443.2743.2743.2743.27194
1/28/201443.8644.2443.8644.1011,357
1/27/201443.8443.9643.6743.845,579
1/24/201444.1544.2444.0144.013,837
1/23/201444.7844.7844.7244.72729
1/22/201444.7844.8244.7744.784,281
1/21/201444.6844.7844.6044.783,161
1/17/201444.6044.6644.4944.5211,791
1/16/201444.4444.5944.4444.462,501
1/15/201444.7244.7244.5644.562,827
1/14/201444.5844.6444.3644.539,828
1/13/201444.7544.7544.7544.75240
1/10/201444.2944.7644.2944.7524,286
1/9/201443.8444.1343.8444.021,626
1/8/201444.1844.2044.0044.1948,313
1/7/201444.1544.1943.9643.96180,893
1/6/201443.8344.0043.8343.861,381
1/3/201444.2044.2244.0344.031,685
1/2/201444.1844.1843.9143.911,080
12/31/201344.5244.9544.5244.671,914
12/30/201344.6944.6944.6944.69499
12/27/201344.5044.6344.3544.355,342
12/26/201344.1244.1244.1244.12596
12/24/201343.9644.3343.9644.061,479
12/23/201343.8444.2243.8444.2135,720
12/20/201343.4043.9743.4043.814,859
12/19/201344.3544.5844.3144.5815,954
12/18/201344.0344.2143.8444.212,467
12/17/201344.0544.0544.0544.05292
12/16/201344.2544.3443.9444.1610,697
12/13/201343.4543.6643.4543.641,978
12/12/201343.9043.9043.9043.90157
12/11/201344.4844.4843.9944.0739,895
12/10/201344.1944.5444.1244.2139,414
12/9/201344.3444.3444.3444.34119
12/6/201344.3544.3544.3544.35100
12/5/201344.1744.1743.7743.783,136
12/4/201344.1144.1743.7343.8544,510
12/3/201344.4244.4244.1344.221,190
12/2/201344.7644.7644.3644.391,581
11/29/201345.0145.2744.8345.2789,458
11/27/201344.5644.5644.5644.56841
11/26/201344.8444.8644.6144.8629,718
11/25/201344.3744.8744.3144.814,501
11/22/201344.1844.1844.1844.18344
11/21/201344.1644.7944.1644.655,196
11/20/201345.0145.0344.3344.509,519
11/19/201344.9845.0744.9845.05942
11/18/201345.3945.4045.3945.402,071
11/15/201345.0045.1644.9745.1014,856
11/14/201344.6244.8244.5544.767,336
11/13/201344.3844.5244.3844.523,235
11/12/201344.1244.5244.1244.497,180
11/11/201344.5844.7144.5744.714,373
11/8/201344.2044.4844.2044.48553
11/7/201344.6844.9044.4644.4614,564
11/6/201344.8545.3044.8545.305,388
11/5/201344.8844.9944.8844.941,811
11/4/201345.0845.0845.0845.080
11/1/201345.0845.0845.0845.080
10/31/201345.0845.0844.9945.081,045
10/30/201345.6945.6945.3845.38764
10/29/201345.4845.4845.4845.480
10/28/201345.5745.6045.4545.481,322
10/25/201345.0245.6045.0245.60852
10/24/201345.3845.4545.3845.45416
10/23/201345.3745.4345.3545.439,865
10/22/201345.7545.9045.7545.90575
10/21/201345.5745.5745.2945.353,699
10/18/201345.1945.3345.1945.29975
10/17/201344.8345.0044.8045.00949
10/16/201344.2944.7444.2944.662,358
10/15/201344.8544.8544.2644.262,510
10/14/201344.5144.5744.4244.572,287
10/11/201344.0844.6344.0844.582,122
10/10/201344.2644.6444.2644.412,505
10/9/201343.5143.9543.5143.82233,553
10/8/201343.5043.6643.5043.53675
10/7/201343.9243.9543.7143.714,425
10/4/201343.8843.8843.7343.858,711
10/3/201344.0744.0943.5043.604,592
10/2/201344.0144.0143.9243.92513
10/1/201343.6443.8043.5643.801,256
9/30/201343.4943.4943.0643.461,552
9/27/201343.6843.7843.4843.515,712
9/26/201343.7843.7843.5243.621,245
9/25/201343.5843.6943.5843.69765
9/24/201343.6343.9043.5943.5915,309
9/23/201343.4743.5943.4743.59300
9/20/201343.9343.9343.4243.426,464
9/19/201344.1244.2643.8143.952,003
9/18/201342.9543.9142.9543.91268
9/17/201342.9142.9942.8942.9119,855
9/16/201342.9742.9742.6942.7431,000
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center