$45.89 +0.84 (%) SPDR S&P Glb Shs ETF - NYSE ARCA

Jun. 29, 2016 | 03:44 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
4/21/201550.1650.1649.7349.805,003
4/20/201549.7149.9949.6249.7415,426
4/17/201549.5449.5949.3349.332,821
4/16/201549.8850.1949.5349.823,256
4/15/201549.9050.0649.7550.0513,372
4/14/201549.5049.7949.5049.792,818
4/13/201549.5249.5249.0049.103,832
4/10/201549.4849.7049.0749.592,245
4/9/201549.4949.5649.3049.336,235
4/8/201549.5149.7549.5049.641,330
4/7/201549.5549.6749.3149.313,588
4/6/201549.0749.8449.0749.752,231
4/2/201548.9848.9848.6248.642,092
4/1/201548.7048.7048.3448.583,003
3/31/201547.9648.5747.9648.5713,952
3/30/201548.3648.7148.3648.664,999
3/27/201547.9048.5447.9048.465,651
3/26/201548.1248.6747.8348.267,139
3/25/201549.0149.0448.4148.668,866
3/24/201548.6948.9948.5948.7713,641
3/23/201549.1049.1048.8248.8319,867
3/20/201548.4549.0448.2048.7417,820
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
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center