$46.89 +0.35 (%) SPDR S&P Glb Shs ETF - NYSEARCA

Jul. 31, 2015 | 02:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
5/19/201449.2049.2048.7949.0340,966
5/16/201449.0049.0948.6749.0460,598
5/15/201449.1449.1448.5448.7322,392
5/13/201449.0849.0848.9848.991,379
5/12/201449.2149.2148.8149.108,901
5/8/201448.8749.4448.8748.952,977
5/7/201449.0549.2748.7949.2712,473
5/6/201449.0449.0448.9548.951,488
5/5/201448.8448.8448.6548.803,068
5/2/201448.9948.9948.6948.781,328
5/1/201448.9648.9948.6548.752,902
4/30/201448.8648.8648.7548.832,248
4/29/201448.9748.9748.7448.864,809
4/28/201448.4748.4748.4748.47213
4/25/201448.4548.4748.4248.472,267
4/24/201448.4048.4048.3348.36918
4/23/201448.4048.5148.4048.517,980
4/22/201448.7948.7948.4948.5624,372
4/21/201448.4748.5148.2248.474,070
4/17/201448.5648.5648.3948.551,465
4/16/201448.2548.2548.1448.14575
4/15/201447.9248.0647.5047.87163,250
4/14/201448.1148.1147.6047.841,459
4/11/201447.5847.9647.5847.861,894
4/10/201448.0448.0548.0448.051,087
4/9/201448.1048.5148.0148.516,102
4/8/201447.9248.0647.8347.991,679
4/7/201447.8147.8147.8147.81950
4/4/201447.9547.9547.9547.95245
4/3/201447.8947.9847.8947.98773
4/2/201447.6948.0247.6948.02631
4/1/201447.8847.8847.8847.88559
3/31/201447.6647.9047.6647.745,001
3/28/201447.4047.7147.4047.541,417
3/27/201447.3347.3947.2247.391,962
3/26/201447.2747.2747.2747.27406,260
3/25/201446.7747.2846.7547.287,777
3/24/201446.8546.8546.7746.84392
3/21/201446.9246.9546.6646.842,195
3/20/201446.2446.6146.2446.61634
3/19/201447.1047.3246.5546.5642,797
3/18/201447.2147.4047.1547.151,497
3/17/201447.0247.0247.0247.02280
3/14/201446.5646.5646.5646.56609
3/13/201446.3846.3846.2646.261,506
3/12/201446.6846.8146.4646.813,164
3/11/201446.4046.5746.4046.575,364
3/10/201446.6946.6946.6946.69600
3/7/201447.0347.0346.7046.775,520
3/6/201447.1947.2047.1147.1277,855
3/5/201446.8646.8646.7946.806,317
3/4/201446.5946.6646.5846.645,563
3/3/201445.8745.9345.8745.93767
2/28/201446.4846.5046.3246.321,616
2/27/201446.1346.2646.1346.26691
2/26/201446.1546.1546.0546.1535,757
2/25/201446.3746.3746.3246.32704
2/24/201446.3146.3146.3146.31172
2/21/201446.3946.4045.7946.315,049
2/20/201445.9946.1445.9746.1410,625
2/19/201445.8246.0445.8045.8722,336
2/18/201446.2646.2646.2646.26936
2/14/201445.9846.0245.7746.0160,354
2/13/201445.5245.6145.5245.591,089
2/12/201445.0145.1445.0145.14923
2/11/201445.0245.0245.0145.01355
2/10/201444.5644.7244.5644.585,167
2/7/201444.3044.8044.3044.714,841
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
  • Showing 301-400 of 1,254 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!