SPDR S&P Glb Shs ETF $51.07

up +0.09


23/7/2014 04:00 PM  |  NYSEARCA : GII
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
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
9/13/201342.3442.6142.3442.5810,700
9/12/201342.5042.5342.3542.351,700
9/11/201342.4042.4042.3142.3427,010
9/10/201342.4542.4542.3342.376,999
9/9/201341.9142.1641.7942.0921,420
9/6/201341.7741.7741.4741.6511,366
9/5/201341.1141.2141.0441.1726,042
9/4/201340.7640.9040.7640.821,556
9/3/201341.1641.1640.5240.71578,337
8/30/201340.9541.1440.8840.889,811
8/29/201341.0941.0940.8940.894,273
8/28/201341.1541.1541.0641.10700
8/27/201341.2841.2841.2841.280
8/26/201341.2841.2941.2841.283,500
8/23/201341.7641.7941.6841.791,374
8/22/201341.5041.5041.5041.500
8/21/201341.5041.5041.5041.500
8/20/201341.5341.5641.4941.502,575
8/19/201342.0142.0141.4841.484,056
8/16/201341.9642.0841.9642.08200
8/15/201341.9341.9441.8141.901,380
8/14/201342.1442.3442.1442.34395
8/13/201342.3742.5142.3242.512,096
8/12/201342.5142.5142.3742.37557
8/9/201342.6842.7642.5842.767,473
8/8/201342.4542.5942.4542.5916,600
8/7/201342.1742.1842.1742.18386
8/6/201342.1842.1842.1842.18203
8/5/201342.5942.5942.4842.48825
8/2/201342.6542.6542.5842.611,955
8/1/201342.4942.4942.4642.46500
7/31/201342.2542.7042.0742.3518,637
7/30/201342.3842.4242.1442.3324,681
7/29/201342.4342.4342.2042.371,600
7/26/201342.1142.3842.1142.331,730
7/25/201342.2942.3842.1242.341,762
7/24/201342.0642.1742.0642.17550
7/23/201342.2542.2542.2542.250
7/22/201342.1842.2542.1642.254,272
7/19/201342.0642.0641.9541.95580
7/18/201341.7642.0641.7541.851,255
7/17/201341.8941.9741.5741.623,680
7/16/201341.7441.9041.6441.675,543
7/15/201341.5541.9241.5541.745,090
7/12/201341.3541.5241.3541.524,621
7/11/201341.3941.6541.3941.486,445
7/10/201340.9741.1240.9641.0012,117
7/9/201340.8141.0440.6941.0428,867
7/8/201340.0340.0340.0340.030
7/5/201340.2140.2139.9940.03498
7/3/201340.2740.4439.9840.441,941
7/2/201340.3840.6440.2140.3722,418
7/1/201340.6340.6540.5640.631,240
6/28/201340.4240.6940.4240.6814,161
6/27/201340.4940.6040.4940.51667
6/26/201340.0140.1440.0140.142,661
6/25/201339.3839.5639.2839.56700
6/24/201339.0439.4138.8839.392,102
6/21/201340.0240.0239.4839.874,734
6/20/201341.3041.3040.7940.85630
6/19/201342.8642.8642.8442.84734
6/18/201343.1143.1843.0143.106,068
6/17/201343.1543.1542.7342.73515
6/14/201342.7742.8342.5542.673,850
6/13/201342.2642.7542.2642.751,840
6/12/201342.3242.8342.1442.2414,719
6/11/201342.2142.4342.2142.2836,363
6/10/201342.4842.4842.4842.48120
6/7/201342.6942.6942.4142.66314
6/6/201342.0042.0442.0042.04665
6/5/201342.0242.3541.9441.968,643
6/4/201342.7042.7042.3142.373,873
6/3/201342.1642.6242.1642.58500
5/31/201342.7142.8142.3142.312,544
5/30/201342.9743.0842.7842.783,051
5/29/201343.0243.0242.8142.981,856
5/28/201343.6543.7143.2843.341,751
5/24/201343.5043.5143.3343.5115,440
5/23/201343.5243.8443.5243.84972
5/22/201344.6444.7244.0644.062,623
5/21/201344.5844.6744.5844.672,953
5/20/201344.6144.6144.4744.612,004
5/17/201344.2044.4144.2044.411,184
5/16/201344.3044.4844.2444.35800
5/15/201344.3544.5044.3044.424,549
5/14/201344.3844.5944.3844.592,331
5/13/201344.5944.5944.3644.435,541
5/10/201344.3744.6044.3344.592,193
Trading Center