$49.49 +0.44 (%) SPDR S&P Glb Shs ETF - NYSEARCA

Dec. 26, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
12/27/201239.8939.9639.6939.91750
12/26/201240.0340.0339.8439.84316
12/24/201240.0440.0440.0440.04128
12/21/201240.3740.6640.1640.342,462
12/20/201240.9041.0340.9041.021,879
12/19/201240.7140.7740.7140.771,621
12/18/201240.4940.8440.4040.8412,285
12/17/201240.2640.4940.2640.493,949
12/14/201239.9940.0939.9339.963,543
12/13/201240.0640.0739.8939.892,770
12/12/201240.2940.3640.1640.36602,990
12/11/201239.7440.1139.7440.1112,027
12/10/201239.5039.7039.5039.70635,314
12/7/201239.7039.7439.5639.561,200
12/6/201239.5939.5939.5639.57329
12/5/201239.7239.9939.6939.9510,384
12/4/201239.7539.7839.5439.5514,511
12/3/201239.6939.6939.4539.60845
11/30/201239.5039.6439.4339.4822,275
11/29/201239.5539.5539.5239.552,383
11/28/201239.2139.2139.2139.21178
11/27/201238.9639.2138.9639.175,274
11/26/201238.9439.2338.9439.231,160
11/23/201238.8139.0838.8139.084,784
11/21/201238.5338.7538.5038.703,848
11/20/201238.4538.5638.4438.55912
11/19/201238.6938.7438.5538.551,897
11/16/201238.0038.2038.0038.1512,646
11/15/201238.5038.5338.0038.084,603
11/14/201238.3338.4138.1338.131,262
11/13/201238.4038.6038.4038.604,434
11/12/201238.7238.9038.6638.715,536
11/9/201238.8039.0538.8039.05450
11/8/201239.3939.3939.0539.2011,351
11/7/201239.4139.5539.1239.382,735
11/6/201239.9740.2039.8740.2015,282
11/5/201240.0040.0039.7539.814,896
11/2/201240.6540.6540.6540.650
11/1/201240.7640.7740.5740.651,371
10/31/201240.4840.8940.4840.854,586
10/26/201240.4040.4040.4040.400
10/25/201240.3740.4740.2940.405,029
10/24/201240.3640.5640.1940.1912,841
10/23/201240.6440.6440.3040.303,002
10/22/201241.0741.0740.9340.93620
10/19/201241.2241.2240.9341.03616
10/18/201241.5341.5441.2941.291,736
10/17/201241.4041.6641.4041.5511,906
10/16/201240.9840.9840.9840.983,220
10/15/201240.3240.7740.3240.77843
10/12/201240.5840.5840.3640.542,695
10/11/201240.6540.6940.6540.69919
10/10/201240.4840.4840.3940.396,830
10/9/201240.8640.8840.4440.449,400
10/8/201240.9241.0540.8040.824,036
10/5/201241.3641.3641.1641.16300
10/4/201241.0341.1841.0141.183,547
10/3/201241.0241.0940.9040.905,188
10/2/201240.5940.7940.5940.793,782
10/1/201240.9440.9440.4740.473,659
9/28/201240.3140.4740.2740.4412,973
9/27/201240.5840.8140.5840.771,760
9/26/201240.5740.5740.4540.531,772
9/25/201240.8640.9240.6040.601,031
9/24/201240.6540.8940.6440.891,265
9/21/201240.9040.9040.6240.656,203
9/20/201240.2640.3940.2640.391,612
9/19/201240.5540.7540.5540.60550
9/18/201240.4440.4940.4340.491,677
9/17/201240.5640.8140.5640.74101,348
9/14/201240.7940.7940.6740.67350
9/13/201240.2040.6440.2040.641,704
9/12/201240.1940.3040.1340.153,032
9/11/201240.0440.0440.0440.040
9/10/201240.2440.3140.0440.049,197
9/7/201240.3340.3940.2240.2311,369
9/6/201240.1440.1440.0640.06215
9/5/201239.4839.5739.4639.464,381
9/4/201239.4639.5839.4639.58979
8/31/201239.6039.6939.4739.698,448
8/30/201239.4139.4139.4139.41158
8/29/201239.5439.6139.5439.61424
8/28/201239.7439.8539.7439.85389
8/27/201239.8739.8739.7839.82489
8/24/201239.7839.7939.7839.79534
8/23/201239.7039.7039.5639.63549
8/22/201239.9140.0439.8640.021,901
8/21/201240.1840.2939.9439.951,211
8/20/201240.2340.2340.2340.23800
8/17/201239.9440.1639.9440.1610,311
8/16/201240.0140.0140.0140.01680
8/15/201239.9039.9039.7739.77675
8/14/201239.8839.8839.8839.88200
8/13/201239.8039.8039.6239.62405
8/10/201239.5939.8239.5939.82800
8/9/201239.7739.7739.7339.73750
8/8/201240.0340.0340.0340.030
8/7/201240.1340.1340.0340.031,520
8/6/201239.9339.9539.7539.8811,911
8/3/201239.5139.7639.5139.602,330
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center