$48.33 -0.29 (%) SPDR S&P Glb Shs ETF - NYSEARCA

Oct. 1, 2014 | 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
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
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center