$45.78 -0.06 (%) SPDR S&P Glb Shs ETF -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
3/19/201548.1950.0447.8347.849,758
3/18/201547.1248.7947.1248.791,079
3/17/201546.8747.3746.8747.252,056
3/16/201546.8347.2346.8347.045,091
3/13/201546.5446.6946.0946.3511,238
3/11/201547.7047.7046.1546.1533,732
3/10/201546.8047.0646.2946.5312,042
3/9/201547.0147.3947.0047.0225,485
3/6/201547.8547.8547.0147.296,579
3/5/201548.2348.5448.2348.376,767
3/4/201548.1548.4348.1148.2371,020
3/3/201548.5648.6848.3448.681,874
3/2/201548.5648.6848.2648.665,245
2/27/201548.5748.9348.3848.464,378
2/26/201548.6148.6248.3048.385,150
2/25/201548.9949.2048.8849.019,915
2/24/201548.7349.2248.7349.223,392
2/23/201548.7848.8348.4248.838,235
2/20/201548.6648.9848.5148.982,835
2/19/201548.9548.9548.5548.7510,029
2/18/201548.6249.0648.3849.065,653
2/17/201548.5049.8548.0948.8010,178
2/13/201548.9948.9948.5448.825,656
2/12/201548.3948.9448.3948.8411,832
2/11/201548.4748.5547.9348.3235,337
2/10/201548.4348.8048.1848.4129,834
2/9/201547.8648.2947.8347.835,412
2/6/201549.2849.2848.2448.2423,615
2/5/201549.1649.6149.0649.611,103
2/4/201549.2649.3949.0049.0519,330
2/3/201549.2349.6049.2349.507,447
2/2/201548.7149.0148.6648.7517,153
1/30/201548.7349.0848.6148.615,629
1/29/201549.0649.4048.8749.26136,048
1/28/201549.6049.6148.8448.84104,849
1/27/201549.0749.4749.0749.474,348
1/26/201549.0549.3449.0049.244,717
1/23/201548.7148.9948.6948.7625,563
1/22/201549.0249.2748.7949.1324,392
1/21/201548.6348.9048.6348.902,592
1/20/201548.5448.5848.3148.582,579
1/16/201547.9248.3047.9248.303,574
1/15/201547.9447.9447.8047.823,358
1/14/201547.4247.6147.2147.612,720
1/13/201547.9447.9447.1247.383,151
1/12/201547.4747.4847.4247.421,651
1/9/201547.7747.8347.6247.6312,332
1/8/201547.9848.0747.9047.9111,284
1/6/201547.5747.6946.9247.288,151
1/5/201548.2048.2047.3947.434,250
1/2/201548.4848.5148.4248.451,490
12/31/201448.8649.0048.4848.481,832
12/30/201449.1849.1848.8148.816,428
12/29/201449.0749.5249.0749.3212,718
12/26/201449.4449.5449.3249.493,364
12/24/201448.7149.0948.7149.051,773
12/23/201448.4148.8148.4148.727,714
12/22/201448.4348.6548.2848.616,969
12/19/201448.1748.3448.1348.291,978
12/18/201448.7749.0848.5649.0856,391
12/17/201447.4448.4247.4448.324,742
12/16/201447.3447.9747.2247.494,859
12/15/201448.0948.0947.0447.3132,401
12/12/201448.3348.3348.1048.212,372
12/11/201448.6248.7948.5448.543,035
12/10/201448.8548.9848.1648.353,574
12/9/201448.7549.0148.6549.008,571
12/8/201449.3249.3248.9848.981,061
12/5/201449.8549.8549.6149.611,620
12/4/201449.9750.1149.7449.7410,934
12/3/201449.5849.7649.5349.5810,576
12/2/201449.6249.6249.5349.531,300
12/1/201449.6549.6549.3749.441,801
11/28/201449.5949.7549.5949.6513,866
11/26/201449.8449.9649.6849.96113,499
11/25/201449.7549.8149.5249.739,198
11/24/201449.9449.9549.5049.6312,647
11/21/201450.0050.0049.5649.646,277
11/20/201449.3849.4849.3849.461,869
11/19/201449.4749.6549.2949.3452,370
11/18/201449.3049.4449.2749.441,126
11/17/201449.1149.1948.9949.073,812
11/14/201448.6349.1248.6349.128,379
11/13/201449.2249.2348.8348.952,360
11/12/201449.4849.4848.9748.974,861
11/11/201449.6749.8049.6449.701,164
11/10/201449.6149.6249.3449.542,806
11/7/201449.0749.3649.0749.363,672
11/6/201449.6549.6549.0049.113,706
11/5/201449.5149.6449.1949.649,950
11/4/201449.4949.4949.0449.3011,604
11/3/201449.3949.5649.3549.352,225
10/31/201449.5649.7349.4049.731,525
10/30/201448.9449.3448.9449.2313,180
10/29/201449.1549.3148.4148.415,951
10/28/201448.8848.9748.7148.898,238
10/27/201448.1348.5348.1348.3913,972
10/24/201448.5748.5748.4048.402,651
10/23/201448.2848.4748.0748.071,473
10/22/201448.3148.3147.7447.741,648
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center