SPDR S&P Glb Shs ETF $50.59

down -0.43


29/7/2014 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
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
5/9/201344.7944.7944.3944.503,500
5/8/201345.0445.1344.8745.023,755
5/7/201344.8544.8544.6844.842,301
5/6/201344.9744.9744.5744.664,144
5/3/201344.9745.0144.8144.911,417
5/2/201344.2544.6244.2544.541,840
5/1/201344.9644.9644.3344.33354
4/30/201344.9145.0044.9044.943,266
4/29/201344.8044.8944.7944.791,201
4/26/201344.2444.3244.2444.32325
4/25/201344.1644.3844.1644.242,616
4/24/201344.1544.1844.1244.18647
4/23/201343.8443.9043.7843.782,924
4/22/201343.4943.7943.4943.76531
4/19/201343.2643.5043.2643.50946
4/18/201343.0843.1442.9943.131,861
4/17/201342.9443.1542.9443.156,439
4/16/201343.2343.6643.1943.663,358
4/15/201343.5943.6643.0743.172,455
4/12/201343.5643.7743.5043.742,917
4/11/201343.4343.5443.3743.51999
4/10/201343.1843.4143.1843.372,662
4/9/201342.6642.9842.6642.942,112
4/8/201342.4542.7442.1042.742,163
4/5/201342.2042.5542.1742.503,585
4/4/201342.4042.6342.4042.63300
4/3/201342.3042.3042.1142.236,700
4/2/201342.3942.4542.3942.41700
4/1/201342.4142.4141.9541.951,417
3/28/201342.0842.2141.9542.213,802
3/27/201341.7641.7641.6941.69715
3/26/201341.5241.7841.5241.781,610
3/25/201341.7841.7841.2841.444,536
3/22/201341.5841.8241.5841.821,131
3/21/201341.6641.6641.4841.531,105
3/20/201341.2141.4241.2141.35843
3/19/201341.2141.2140.9841.142,421
3/18/201341.1941.1941.1241.124,314
3/15/201341.1241.3541.1241.201,566
3/14/201341.3041.3041.1641.281,661
3/13/201340.8741.0540.8541.014,461
3/12/201340.9141.1040.8740.962,121
3/11/201341.0441.3041.0441.3019,082
3/8/201341.1841.2841.1841.1834,642
3/7/201341.2541.4341.2541.3312,054
3/6/201341.4941.4941.1741.191,936
3/5/201341.3041.4841.3041.489,919
3/4/201340.8741.0140.8741.01972
3/1/201340.4040.5840.3340.583,813
2/28/201340.7140.9440.7140.764,527
2/27/201340.0740.8040.0740.80654
2/26/201340.1440.2439.9540.245,546
2/25/201340.8440.8440.0640.115,450
2/22/201340.6840.8940.6840.871,992
2/21/201340.3940.4340.3640.421,400
2/20/201340.9040.9740.8740.89702
2/19/201340.8640.9840.8640.981,040
2/15/201340.7640.7640.5740.633,040
2/14/201340.6140.7240.5240.679,909
2/13/201341.0941.2040.9141.073,696
2/12/201340.8041.0040.8041.003,999
2/11/201340.7440.8940.5940.8621,850
2/8/201340.6840.7040.5440.698,637
2/7/201340.4640.6440.4640.642,721
2/6/201340.4140.7240.4140.7221,932
2/5/201340.7240.7440.6440.67896
2/4/201340.5340.5340.3840.461,012
2/1/201340.9641.0640.5741.0526,251
1/31/201340.8540.8840.7540.866,165
1/30/201340.9040.9540.8640.95981
1/29/201340.7941.0540.7541.056,368
1/28/201340.8740.8740.5340.6851,886
1/25/201340.9541.0940.5940.875,493
1/24/201340.3340.8840.3340.5717,213
1/23/201340.6640.7840.3940.7828,847
1/22/201340.4040.7740.4040.771,303
1/18/201340.3740.7440.3640.749,416
1/17/201340.8240.8240.3540.5011,927
1/16/201340.2640.2640.0940.107,817
1/15/201340.3440.4940.3440.49948
1/14/201340.4340.5140.4340.5019,663
1/11/201340.4040.7040.4040.4312,641
1/10/201340.3640.5240.2640.5220,021
1/9/201340.2740.3440.2240.267,973
1/8/201340.2040.4340.1740.2519,503
1/7/201340.3240.5040.3240.504,207
1/4/201340.8640.9440.7540.812,090
1/3/201340.6840.7540.5740.57400
1/2/201341.0141.0140.6140.6143,020
12/31/201239.5140.2639.4640.263,707
12/28/201240.1040.1039.6439.64250
12/27/201239.8939.9639.6939.91750
12/26/201240.0340.0339.8439.84316
12/24/201240.0440.0440.0440.04128
12/21/201240.3740.6640.1640.342,462
12/20/201240.9041.0340.9041.021,879
Trading Center