$47.63 -0.32 (%) SPDR S&P Glb Shs ETF - NYSE ARCA

Sep. 26, 2016 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
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
9/10/201543.7643.7843.6843.683,430
9/9/201543.9843.9843.2343.238,089
9/8/201543.7244.0043.5343.865,791
9/4/201542.8843.0642.6743.062,148
9/3/201543.6743.8843.3543.3912,931
9/2/201543.7743.7743.4443.441,598
9/1/201543.9043.9043.0043.0033,273
8/31/201544.4644.5044.2244.502,301
8/28/201544.8144.8144.4244.456,667
8/27/201544.1244.9144.1144.6010,657
8/26/201544.1144.1143.1643.9510,678
8/25/201544.7744.9043.6444.091,892
8/24/201541.6241.6241.3743.635,657
8/21/201545.7045.7045.1545.242,514
8/20/201546.3046.4745.7645.769,810
8/19/201546.5946.7546.1246.562,394
8/18/201547.1347.1346.6246.672,233
8/17/201547.3447.3547.0747.112,683
8/14/201546.7747.1446.7747.101,939
8/13/201546.8447.0646.7346.734,577
8/12/201546.4247.1046.4247.0331,869
8/11/201546.3046.6446.2246.4284,218
8/10/201546.7447.0746.7447.0070,183
8/7/201546.2446.6846.2446.486,275
8/6/201546.5746.5746.1946.434,999
8/5/201547.0147.0146.6246.6717,299
8/4/201546.9047.3146.7446.743,003
8/3/201547.0747.1246.6246.6213,969
7/31/201546.8847.3446.8846.8931,362
7/30/201546.4646.7846.4246.545,511
7/29/201546.5746.7146.5446.712,886
7/28/201546.3846.6246.0246.463,581
7/27/201545.7146.2945.7146.157,643
7/24/201546.1646.4246.0646.081,413
7/23/201546.5046.5146.2446.515,410
7/22/201546.7046.7946.6146.612,999
7/21/201547.1247.1246.7746.771,355
7/20/201547.1347.3147.0247.284,862
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center