$47.59 +0.35 (%) SPDR S&P Glb Shs ETF - NYSE ARCA

Jul. 22, 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
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
10/21/201447.8948.1147.8948.114,742
10/20/201447.2547.6747.2547.662,918
10/17/201447.2347.2846.9747.212,570
10/16/201445.9246.6745.9246.675,238
10/15/201446.1446.3045.2646.225,611
10/14/201446.8846.9046.4946.563,026
10/13/201447.0647.3446.7446.743,743
10/10/201446.8047.3846.8047.013,790
10/9/201448.2848.3047.1147.348,146
10/8/201447.9548.5147.7048.506,499
10/7/201448.3548.3548.1148.112,985
10/6/201448.4548.6348.2448.563,739
10/3/201448.1748.3747.8748.364,903
10/2/201448.1548.3047.8748.095,056
10/1/201448.5748.7448.2948.338,276
9/30/201448.7749.0048.6248.624,075
9/29/201448.5048.6248.2048.524,626
9/26/201448.6348.8248.4248.6811,666
9/25/201449.1849.1848.3748.377,873
9/24/201449.0149.1849.0149.1514,524
9/23/201449.4149.4148.9348.962,034
9/22/201450.0050.0049.5549.554,151
9/19/201450.1350.1449.8349.983,524
9/18/201450.1550.1549.7749.822,380
9/17/201450.0950.1650.0250.161,332
9/16/201449.7850.2949.7850.292,891
9/15/201449.7949.9249.7049.831,737
9/12/201450.2550.2549.6349.9585,820
9/11/201449.9750.5249.9750.35941,788
9/10/201450.3350.5050.2850.50180,877
9/9/201450.9150.9150.6450.722,696
9/8/201451.6451.6450.9751.131,170
9/5/201451.4751.6751.3451.671,934
9/4/201451.5051.5051.3151.3111,039
9/3/201451.2051.4351.1551.389,797
9/2/201450.9150.9150.7150.712,455
8/29/201450.6850.9350.6850.8912,721
8/28/201450.7050.7050.6250.692,580
8/27/201450.6450.6450.4350.631,331
8/26/201450.4350.5750.3450.413,251
8/25/201450.3950.5150.3950.404,810
8/22/201450.3550.3749.9950.206,265
8/21/201450.4150.4150.1250.121,446
8/20/201449.8350.4749.8350.2338,936
8/19/201450.1050.2349.8650.102,088
8/18/201450.0050.0749.8250.013,367
8/15/201449.4549.8149.4549.6415,981
8/14/201449.6749.7049.3949.6410,540
8/13/201449.4149.4149.3949.402,656
8/12/201449.2649.2649.2149.24555
8/11/201449.2149.2448.9649.091,858
8/8/201448.2948.8148.0148.8118,877
8/7/201448.2248.2547.9048.253,572
8/6/201448.1748.5348.1748.322,683
8/5/201449.1549.1548.5148.512,356
8/4/201449.4549.4549.4549.45485
8/1/201448.8949.4948.8949.342,266
7/31/201449.8050.0049.3649.3616,218
7/30/201450.5050.6950.2350.691,584
7/29/201450.8651.1750.5950.591,259
7/28/201450.9551.1050.8751.024,288
7/25/201451.1951.1950.7150.812,544
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center